Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.340 | 3.410 | 3.320 | 3.330 | 14,403 | -0.08(-2.35%) |
Oct 30, 2007 | 3.450 | 3.490 | 3.410 | 3.410 | 46,982 | -0.03(-0.87%) |
Oct 29, 2007 | 3.500 | 3.510 | 3.370 | 3.440 | 23,800 | -0.06(-1.71%) |
Oct 26, 2007 | 3.500 | 3.600 | 3.350 | 3.500 | 44,322 | +0.05(+1.45%) |
Oct 25, 2007 | 3.440 | 3.450 | 3.270 | 3.450 | 24,944 | +0.02(+0.58%) |
Oct 24, 2007 | 3.480 | 3.480 | 3.280 | 3.430 | 13,185 | -0.05(-1.44%) |
Oct 23, 2007 | 3.500 | 3.500 | 3.400 | 3.480 | 11,971 | -0.02(-0.57%) |
Oct 22, 2007 | 3.378 | 3.500 | 3.360 | 3.500 | 24,000 | +0.13(+3.86%) |
Oct 19, 2007 | 3.520 | 3.580 | 3.330 | 3.370 | 18,064 | -0.12(-3.44%) |
Oct 18, 2007 | 3.450 | 3.540 | 3.450 | 3.490 | 22,800 | +0.06(+1.75%) |
Oct 17, 2007 | 3.480 | 3.510 | 3.420 | 3.430 | 19,432 | +0.05(+1.48%) |
Oct 16, 2007 | 3.210 | 3.470 | 3.200 | 3.380 | 27,665 | +0.20(+6.29%) |
Oct 15, 2007 | 3.410 | 3.590 | 3.180 | 3.180 | 50,040 | -0.20(-5.92%) |
Oct 12, 2007 | 3.400 | 3.450 | 3.290 | 3.380 | 35,965 | +0.01(+0.30%) |
Oct 11, 2007 | 3.390 | 3.600 | 3.250 | 3.370 | 248,030 | +0.06(+1.81%) |
Oct 10, 2007 | 3.190 | 3.420 | 3.190 | 3.310 | 70,472 | +0.01(+0.31%) |
Oct 09, 2007 | 3.380 | 3.400 | 3.260 | 3.300 | 24,700 | -0.03(-0.90%) |
Oct 08, 2007 | 3.330 | 3.390 | 3.250 | 3.330 | 28,949 | +0.01(+0.30%) |
Oct 05, 2007 | 3.380 | 3.380 | 3.300 | 3.320 | 12,375 | -0.02(-0.60%) |
Oct 04, 2007 | 3.230 | 3.340 | 3.180 | 3.340 | 12,800 | -0.01(-0.30%) |
Oct 03, 2007 | 3.380 | 3.380 | 3.190 | 3.350 | 19,700 | -0.03(-0.89%) |
Oct 02, 2007 | 3.280 | 3.380 | 3.260 | 3.380 | 28,100 | +0.11(+3.36%) |
Oct 01, 2007 | 3.380 | 3.380 | 3.180 | 3.270 | 14,418 | -0.03(-0.91%) |
Sep 28, 2007 | 3.210 | 3.440 | 3.158 | 3.300 | 72,526 | -0.03(-0.90%) |
Sep 27, 2007 | 3.570 | 3.650 | 3.210 | 3.330 | 44,744 | -0.27(-7.50%) |
Sep 26, 2007 | 3.490 | 3.670 | 3.450 | 3.600 | 33,734 | +0.19(+5.57%) |
Sep 25, 2007 | 3.700 | 3.780 | 3.410 | 3.410 | 38,518 | -0.14(-3.94%) |
Sep 24, 2007 | 3.500 | 3.580 | 3.500 | 3.550 | 21,258 | +0.10(+2.90%) |
Sep 21, 2007 | 3.370 | 3.450 | 3.300 | 3.450 | 11,498 | +0.10(+2.99%) |
Sep 20, 2007 | 3.400 | 3.410 | 3.290 | 3.350 | 26,650 | -0.07(-2.05%) |
Sep 19, 2007 | 3.540 | 3.580 | 3.210 | 3.420 | 12,730 | -0.10(-2.84%) |
Sep 18, 2007 | 3.339 | 3.520 | 3.250 | 3.520 | 17,426 | +0.24(+7.32%) |
Sep 17, 2007 | 3.520 | 3.550 | 3.270 | 3.280 | 14,525 | -0.27(-7.61%) |
Sep 14, 2007 | 3.650 | 3.740 | 3.540 | 3.550 | 33,224 | -0.27(-7.07%) |
Sep 13, 2007 | 3.590 | 3.900 | 3.590 | 3.820 | 28,914 | +0.24(+6.71%) |
Sep 12, 2007 | 3.300 | 3.580 | 3.270 | 3.580 | 16,720 | +0.33(+10.15%) |
Sep 11, 2007 | 3.370 | 3.390 | 3.230 | 3.250 | 11,132 | -0.05(-1.52%) |
Sep 10, 2007 | 3.300 | 3.360 | 3.280 | 3.300 | 10,480 | +0.02(+0.61%) |
Sep 07, 2007 | 3.260 | 3.280 | 3.200 | 3.280 | 16,845 | +0.02(+0.61%) |
Sep 06, 2007 | 3.290 | 3.330 | 3.200 | 3.260 | 33,220 | -0.05(-1.51%) |
Sep 05, 2007 | 3.400 | 3.400 | 3.280 | 3.310 | 24,725 | -0.16(-4.61%) |
Sep 04, 2007 | 3.950 | 3.960 | 3.470 | 3.470 | 63,393 | -0.53(-13.25%) |
Aug 31, 2007 | 3.450 | 4.000 | 3.060 | 4.000 | 64,385 | +0.55(+15.94%) |
Aug 30, 2007 | 3.700 | 3.810 | 3.250 | 3.450 | 83,603 | -0.25(-6.76%) |
Aug 29, 2007 | 3.710 | 3.790 | 3.700 | 3.700 | 32,354 | +0.00(+0.00%) |
Aug 28, 2007 | 3.910 | 4.000 | 3.680 | 3.700 | 32,276 | -0.23(-5.85%) |
Aug 27, 2007 | 4.070 | 4.150 | 3.900 | 3.930 | 19,350 | -0.10(-2.48%) |
Aug 24, 2007 | 4.220 | 4.220 | 4.020 | 4.030 | 15,025 | -0.27(-6.28%) |
Aug 23, 2007 | 4.250 | 4.400 | 4.170 | 4.300 | 13,200 | +0.04(+0.94%) |
Aug 22, 2007 | 4.254 | 4.290 | 4.180 | 4.260 | 12,500 | -0.03(-0.70%) |
Aug 21, 2007 | 4.210 | 4.300 | 4.160 | 4.290 | 8,537 | +0.09(+2.14%) |
Aug 20, 2007 | 4.030 | 4.200 | 3.990 | 4.200 | 38,800 | -0.02(-0.47%) |
Aug 17, 2007 | 4.200 | 4.450 | 3.950 | 4.220 | 18,877 | +0.12(+2.93%) |
Aug 16, 2007 | 4.180 | 4.180 | 3.940 | 4.100 | 37,648 | -0.04(-0.97%) |
Aug 15, 2007 | 4.090 | 4.250 | 4.010 | 4.140 | 27,652 | +0.04(+0.98%) |
Aug 14, 2007 | 4.300 | 4.400 | 4.010 | 4.100 | 38,181 | -0.06(-1.44%) |
Aug 13, 2007 | 4.010 | 4.290 | 4.010 | 4.160 | 14,463 | +0.16(+4.00%) |
Aug 10, 2007 | 4.070 | 4.210 | 4.000 | 4.000 | 14,445 | -0.31(-7.19%) |
Aug 09, 2007 | 4.100 | 4.400 | 3.900 | 4.310 | 34,418 | +0.25(+6.16%) |
Aug 08, 2007 | 4.230 | 4.300 | 4.060 | 4.060 | 112,772 | -0.24(-5.58%) |
Aug 07, 2007 | 4.010 | 4.300 | 3.990 | 4.300 | 125,238 | +0.26(+6.44%) |
Aug 06, 2007 | 4.300 | 4.300 | 3.880 | 4.040 | 62,887 | -0.28(-6.48%) |
Aug 03, 2007 | 4.320 | 4.441 | 4.200 | 4.320 | 289,365 | -0.08(-1.82%) |
Aug 02, 2007 | 4.620 | 4.690 | 4.370 | 4.400 | 50,386 | -0.16(-3.51%) |