Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.235 | 3.267 | 3.194 | 3.259 | 132,313 | +0.01(+0.25%) |
Oct 30, 2007 | 3.235 | 3.259 | 3.219 | 3.251 | 79,702 | +0.02(+0.50%) |
Oct 29, 2007 | 3.243 | 3.283 | 3.235 | 3.235 | 91,812 | +0.00(+0.00%) |
Oct 26, 2007 | 3.235 | 3.283 | 3.210 | 3.235 | 116,454 | +0.02(+0.76%) |
Oct 25, 2007 | 3.259 | 3.259 | 3.202 | 3.210 | 106,033 | -0.01(-0.25%) |
Oct 24, 2007 | 3.194 | 3.259 | 3.186 | 3.219 | 74,517 | +0.01(+0.18%) |
Oct 23, 2007 | 3.316 | 3.316 | 3.210 | 3.213 | 111,188 | -0.05(-1.42%) |
Oct 22, 2007 | 3.251 | 3.324 | 3.162 | 3.259 | 250,164 | -0.02(-0.74%) |
Oct 19, 2007 | 3.316 | 3.340 | 3.251 | 3.283 | 108,158 | -0.02(-0.49%) |
Oct 18, 2007 | 3.275 | 3.477 | 3.275 | 3.299 | 300,804 | +0.00(+0.00%) |
Oct 17, 2007 | 3.453 | 3.477 | 3.259 | 3.299 | 225,088 | -0.14(-4.00%) |
Oct 16, 2007 | 3.404 | 3.468 | 3.324 | 3.437 | 204,061 | +0.02(+0.47%) |
Oct 15, 2007 | 3.413 | 3.639 | 3.388 | 3.421 | 179,600 | +0.05(+1.44%) |
Oct 12, 2007 | 3.348 | 3.453 | 3.316 | 3.372 | 106,100 | +0.01(+0.24%) |
Oct 11, 2007 | 3.453 | 3.599 | 3.332 | 3.364 | 421,343 | -0.06(-1.89%) |
Oct 10, 2007 | 3.388 | 3.437 | 3.364 | 3.429 | 147,191 | +0.05(+1.44%) |
Oct 09, 2007 | 3.356 | 3.437 | 3.316 | 3.380 | 338,223 | +0.06(+1.70%) |
Oct 08, 2007 | 3.307 | 3.340 | 3.251 | 3.324 | 117,233 | +0.01(+0.24%) |
Oct 05, 2007 | 3.332 | 3.356 | 3.251 | 3.316 | 129,033 | +0.01(+0.24%) |
Oct 04, 2007 | 3.316 | 3.502 | 3.275 | 3.307 | 260,028 | +0.03(+0.99%) |
Oct 03, 2007 | 3.291 | 3.299 | 3.243 | 3.275 | 155,114 | -0.02(-0.49%) |
Oct 02, 2007 | 3.364 | 3.404 | 3.259 | 3.291 | 214,352 | -0.10(-2.86%) |
Oct 01, 2007 | 3.396 | 3.437 | 3.194 | 3.388 | 492,008 | +0.15(+4.75%) |
Sep 28, 2007 | 3.404 | 3.801 | 3.138 | 3.235 | 1,898,939 | -0.16(-4.76%) |
Sep 27, 2007 | 3.186 | 3.550 | 3.113 | 3.396 | 2,121,287 | +0.48(+16.34%) |
Sep 26, 2007 | 2.895 | 2.935 | 2.871 | 2.919 | 158,095 | +0.02(+0.84%) |
Sep 25, 2007 | 2.935 | 2.935 | 2.871 | 2.895 | 114,265 | -0.06(-1.92%) |
Sep 24, 2007 | 3.024 | 3.041 | 2.952 | 2.952 | 111,592 | -0.09(-2.93%) |
Sep 21, 2007 | 2.992 | 3.057 | 2.952 | 3.041 | 120,077 | +0.04(+1.35%) |
Sep 20, 2007 | 3.008 | 3.081 | 2.992 | 3.000 | 99,285 | -0.05(-1.59%) |
Sep 19, 2007 | 3.162 | 3.202 | 3.033 | 3.049 | 96,217 | -0.07(-2.33%) |
Sep 18, 2007 | 3.057 | 3.243 | 3.016 | 3.121 | 314,418 | +0.06(+2.12%) |
Sep 17, 2007 | 3.041 | 3.113 | 3.000 | 3.057 | 63,140 | -0.02(-0.53%) |
Sep 14, 2007 | 3.000 | 3.081 | 3.000 | 3.073 | 97,962 | +0.02(+0.80%) |
Sep 13, 2007 | 3.121 | 3.121 | 3.033 | 3.049 | 140,972 | -0.06(-2.08%) |
Sep 12, 2007 | 3.105 | 3.193 | 3.097 | 3.113 | 74,463 | -0.02(-0.77%) |
Sep 11, 2007 | 3.154 | 3.218 | 3.113 | 3.138 | 102,605 | -0.02(-0.51%) |
Sep 10, 2007 | 3.113 | 3.154 | 3.113 | 3.154 | 51,013 | +0.02(+0.78%) |
Sep 07, 2007 | 3.162 | 3.162 | 3.073 | 3.130 | 75,388 | -0.02(-0.51%) |
Sep 06, 2007 | 3.194 | 3.219 | 3.121 | 3.146 | 127,634 | -0.01(-0.26%) |
Sep 05, 2007 | 3.130 | 3.210 | 3.097 | 3.154 | 87,441 | +0.01(+0.26%) |
Sep 04, 2007 | 3.170 | 3.178 | 3.065 | 3.146 | 135,250 | +0.00(+0.00%) |
Aug 31, 2007 | 3.202 | 3.202 | 3.073 | 3.146 | 151,740 | +0.01(+0.26%) |
Aug 30, 2007 | 3.049 | 3.258 | 2.984 | 3.138 | 159,157 | +0.02(+0.52%) |
Aug 29, 2007 | 3.121 | 3.202 | 3.113 | 3.121 | 129,301 | +0.05(+1.58%) |
Aug 28, 2007 | 3.210 | 3.210 | 3.049 | 3.073 | 214,814 | -0.17(-5.24%) |
Aug 27, 2007 | 2.992 | 3.348 | 2.992 | 3.243 | 462,367 | +0.22(+7.27%) |
Aug 24, 2007 | 2.766 | 3.065 | 2.677 | 3.023 | 268,676 | +0.23(+8.35%) |
Aug 23, 2007 | 2.858 | 2.863 | 2.701 | 2.790 | 100,253 | -0.06(-1.99%) |
Aug 22, 2007 | 2.790 | 2.895 | 2.774 | 2.847 | 111,933 | +0.07(+2.62%) |
Aug 21, 2007 | 2.741 | 2.782 | 2.717 | 2.774 | 118,008 | -0.01(-0.29%) |
Aug 20, 2007 | 2.596 | 2.838 | 2.572 | 2.782 | 191,042 | +0.22(+8.52%) |
Aug 17, 2007 | 2.612 | 2.863 | 2.539 | 2.563 | 134,916 | +0.02(+0.63%) |
Aug 16, 2007 | 2.830 | 2.855 | 2.547 | 2.547 | 220,095 | -0.18(-6.44%) |
Aug 15, 2007 | 2.725 | 2.741 | 2.669 | 2.723 | 120,964 | -0.03(-0.97%) |
Aug 14, 2007 | 2.960 | 2.964 | 2.596 | 2.749 | 274,290 | -0.20(-6.85%) |
Aug 13, 2007 | 2.741 | 3.033 | 2.693 | 2.952 | 472,789 | +0.20(+7.35%) |
Aug 10, 2007 | 2.604 | 2.749 | 2.588 | 2.749 | 155,547 | +0.08(+3.03%) |
Aug 09, 2007 | 2.588 | 2.669 | 2.466 | 2.669 | 157,604 | +0.02(+0.61%) |
Aug 08, 2007 | 2.620 | 2.741 | 2.555 | 2.652 | 177,415 | +0.10(+3.80%) |
Aug 07, 2007 | 2.555 | 2.789 | 2.272 | 2.555 | 341,801 | -0.04(-1.56%) |
Aug 06, 2007 | 2.628 | 2.709 | 2.523 | 2.596 | 275,388 | -0.03(-1.23%) |
Aug 03, 2007 | 2.644 | 2.749 | 2.297 | 2.628 | 418,788 | +0.32(+14.04%) |
Aug 02, 2007 | 2.256 | 2.410 | 2.256 | 2.305 | 89,641 | +0.03(+1.42%) |