Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.207 | 3.257 | 3.162 | 3.191 | 428,135 | +0.02(+0.74%) |
Oct 30, 2007 | 3.175 | 3.191 | 3.136 | 3.168 | 204,681 | +0.01(+0.41%) |
Oct 29, 2007 | 3.191 | 3.228 | 3.155 | 3.155 | 168,986 | -0.04(-1.22%) |
Oct 26, 2007 | 3.256 | 3.264 | 3.160 | 3.194 | 180,831 | -0.06(-1.84%) |
Oct 25, 2007 | 3.303 | 3.303 | 3.243 | 3.254 | 180,089 | -0.04(-1.26%) |
Oct 24, 2007 | 3.264 | 3.295 | 3.222 | 3.295 | 126,756 | +0.04(+1.12%) |
Oct 23, 2007 | 3.228 | 3.264 | 3.204 | 3.259 | 152,846 | +0.04(+1.21%) |
Oct 22, 2007 | 3.162 | 3.222 | 3.136 | 3.220 | 235,509 | +0.02(+0.73%) |
Oct 19, 2007 | 3.230 | 3.267 | 3.126 | 3.196 | 160,749 | -0.07(-2.15%) |
Oct 18, 2007 | 3.272 | 3.274 | 3.230 | 3.267 | 79,116 | +0.00(+0.00%) |
Oct 17, 2007 | 3.248 | 3.277 | 3.230 | 3.267 | 46,210 | +0.01(+0.40%) |
Oct 16, 2007 | 3.204 | 3.254 | 3.202 | 3.254 | 114,220 | +0.04(+1.21%) |
Oct 15, 2007 | 3.225 | 3.259 | 3.196 | 3.215 | 160,134 | -0.02(-0.72%) |
Oct 12, 2007 | 3.238 | 3.259 | 3.228 | 3.238 | 93,884 | +0.01(+0.32%) |
Oct 11, 2007 | 3.254 | 3.290 | 3.217 | 3.228 | 192,837 | -0.01(-0.40%) |
Oct 10, 2007 | 3.207 | 3.261 | 3.207 | 3.241 | 282,538 | +0.01(+0.24%) |
Oct 09, 2007 | 3.251 | 3.251 | 3.209 | 3.233 | 156,158 | -0.03(-0.80%) |
Oct 08, 2007 | 3.248 | 3.261 | 3.209 | 3.259 | 145,232 | +0.01(+0.32%) |
Oct 05, 2007 | 3.256 | 3.256 | 3.222 | 3.248 | 132,423 | -0.01(-0.27%) |
Oct 04, 2007 | 3.251 | 3.261 | 3.238 | 3.257 | 80,707 | -0.00(-0.05%) |
Oct 03, 2007 | 3.280 | 3.280 | 3.220 | 3.259 | 98,936 | -0.01(-0.24%) |
Oct 02, 2007 | 3.300 | 3.311 | 3.254 | 3.267 | 109,874 | -0.03(-1.03%) |
Oct 01, 2007 | 3.332 | 3.332 | 3.291 | 3.300 | 99,021 | -0.04(-1.25%) |
Sep 28, 2007 | 3.384 | 3.384 | 3.332 | 3.342 | 123,079 | -0.03(-0.77%) |
Sep 27, 2007 | 3.259 | 3.368 | 3.212 | 3.368 | 294,636 | +0.13(+4.02%) |
Sep 26, 2007 | 3.246 | 3.277 | 3.222 | 3.238 | 163,189 | -0.02(-0.48%) |
Sep 25, 2007 | 3.264 | 3.298 | 3.254 | 3.254 | 144,667 | -0.01(-0.16%) |
Sep 24, 2007 | 3.256 | 3.287 | 3.254 | 3.259 | 156,884 | +0.00(+0.08%) |
Sep 21, 2007 | 3.267 | 3.269 | 3.217 | 3.256 | 103,447 | +0.00(+0.08%) |
Sep 20, 2007 | 3.300 | 3.330 | 3.212 | 3.254 | 179,290 | -0.08(-2.34%) |
Sep 19, 2007 | 3.386 | 3.386 | 3.308 | 3.332 | 119,333 | -0.06(-1.77%) |
Sep 18, 2007 | 3.399 | 3.399 | 3.345 | 3.392 | 92,666 | -0.01(-0.15%) |
Sep 17, 2007 | 3.345 | 3.405 | 3.332 | 3.397 | 178,572 | +0.04(+1.19%) |
Sep 14, 2007 | 3.329 | 3.358 | 3.282 | 3.357 | 115,464 | +0.03(+0.99%) |
Sep 13, 2007 | 3.298 | 3.326 | 3.285 | 3.324 | 94,169 | +0.03(+0.79%) |
Sep 12, 2007 | 3.265 | 3.308 | 3.256 | 3.298 | 142,876 | +0.02(+0.56%) |
Sep 11, 2007 | 3.272 | 3.306 | 3.157 | 3.280 | 171,445 | +0.00(+0.00%) |
Sep 10, 2007 | 3.295 | 3.300 | 3.259 | 3.280 | 97,319 | -0.01(-0.40%) |
Sep 07, 2007 | 3.303 | 3.316 | 3.267 | 3.293 | 173,285 | -0.02(-0.47%) |
Sep 06, 2007 | 3.293 | 3.313 | 3.280 | 3.308 | 150,672 | +0.02(+0.71%) |
Sep 05, 2007 | 3.251 | 3.303 | 3.230 | 3.285 | 270,947 | +0.04(+1.12%) |
Sep 04, 2007 | 3.204 | 3.261 | 3.194 | 3.248 | 278,573 | +0.04(+1.13%) |
Aug 31, 2007 | 3.251 | 3.256 | 3.186 | 3.212 | 163,980 | -0.01(-0.24%) |
Aug 30, 2007 | 3.170 | 3.246 | 3.170 | 3.220 | 163,581 | +0.02(+0.57%) |
Aug 29, 2007 | 3.189 | 3.204 | 3.160 | 3.202 | 183,117 | +0.01(+0.41%) |
Aug 28, 2007 | 3.209 | 3.209 | 3.139 | 3.189 | 301,832 | +0.00(+0.00%) |
Aug 27, 2007 | 3.225 | 3.225 | 3.139 | 3.189 | 236,316 | -0.01(-0.41%) |
Aug 24, 2007 | 3.183 | 3.202 | 3.157 | 3.202 | 154,168 | +0.01(+0.41%) |
Aug 23, 2007 | 3.222 | 3.222 | 3.170 | 3.189 | 157,530 | +0.02(+0.57%) |
Aug 22, 2007 | 3.147 | 3.207 | 3.040 | 3.170 | 368,401 | +0.02(+0.49%) |
Aug 21, 2007 | 3.074 | 3.165 | 3.030 | 3.155 | 383,749 | +0.04(+1.34%) |
Aug 20, 2007 | 3.126 | 3.183 | 3.040 | 3.113 | 462,409 | +0.03(+0.84%) |
Aug 17, 2007 | 3.121 | 3.147 | 2.853 | 3.087 | 826,499 | +0.09(+2.95%) |
Aug 16, 2007 | 3.129 | 3.186 | 2.866 | 2.998 | 582,353 | -0.13(-4.16%) |
Aug 15, 2007 | 3.217 | 3.290 | 3.123 | 3.129 | 442,477 | -0.12(-3.69%) |
Aug 14, 2007 | 3.248 | 3.290 | 3.191 | 3.248 | 385,390 | +0.03(+1.05%) |
Aug 13, 2007 | 3.168 | 3.290 | 3.165 | 3.215 | 421,423 | +0.00(+0.00%) |
Aug 10, 2007 | 3.178 | 3.293 | 3.160 | 3.215 | 402,732 | +0.00(+0.00%) |
Aug 09, 2007 | 3.308 | 3.313 | 3.215 | 3.215 | 401,522 | -0.09(-2.60%) |
Aug 08, 2007 | 3.287 | 3.334 | 3.202 | 3.300 | 544,441 | -0.01(-0.16%) |
Aug 07, 2007 | 3.282 | 3.308 | 3.162 | 3.306 | 422,925 | -0.01(-0.24%) |
Aug 06, 2007 | 3.332 | 3.334 | 3.123 | 3.313 | 353,594 | -0.02(-0.47%) |
Aug 03, 2007 | 3.280 | 3.355 | 3.256 | 3.329 | 360,571 | +0.02(+0.47%) |
Aug 02, 2007 | 3.342 | 3.342 | 3.280 | 3.313 | 345,084 | -0.02(-0.70%) |