Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.317 | 3.317 | 2.927 | 3.022 | 4,511 | -0.02(-0.63%) |
Nov 29, 2007 | 2.908 | 3.241 | 2.898 | 3.041 | 8,627 | +0.10(+3.57%) |
Nov 28, 2007 | 2.850 | 2.936 | 2.736 | 2.936 | 6,942 | +0.07(+2.33%) |
Nov 27, 2007 | 2.717 | 2.898 | 2.698 | 2.870 | 10,594 | +0.17(+6.36%) |
Nov 26, 2007 | 2.784 | 2.784 | 2.698 | 2.698 | 22,448 | -0.09(-3.08%) |
Nov 23, 2007 | 2.793 | 2.793 | 2.784 | 2.784 | 314 | -0.02(-0.68%) |
Nov 21, 2007 | 2.831 | 2.831 | 2.574 | 2.803 | 31,498 | -0.05(-1.67%) |
Nov 20, 2007 | 2.870 | 2.870 | 2.831 | 2.850 | 17,832 | -0.03(-0.99%) |
Nov 19, 2007 | 2.955 | 2.955 | 2.860 | 2.879 | 13,543 | -0.11(-3.82%) |
Nov 16, 2007 | 2.936 | 3.013 | 2.936 | 2.993 | 5,139 | +0.04(+1.29%) |
Nov 15, 2007 | 3.098 | 3.098 | 2.860 | 2.955 | 22,307 | -0.10(-3.43%) |
Nov 14, 2007 | 2.993 | 3.098 | 2.993 | 3.060 | 3,538 | +0.06(+1.90%) |
Nov 13, 2007 | 2.860 | 3.003 | 2.860 | 3.003 | 13,822 | +0.17(+6.06%) |
Nov 12, 2007 | 2.974 | 2.974 | 2.822 | 2.831 | 58,174 | -0.14(-4.81%) |
Nov 09, 2007 | 3.041 | 3.041 | 2.974 | 2.974 | 28,242 | -0.07(-2.19%) |
Nov 08, 2007 | 3.032 | 3.089 | 3.003 | 3.041 | 7,830 | -0.07(-2.15%) |
Nov 07, 2007 | 3.146 | 3.184 | 3.108 | 3.108 | 51,430 | -0.04(-1.21%) |
Nov 06, 2007 | 3.165 | 3.169 | 3.051 | 3.146 | 45,069 | -0.05(-1.42%) |
Nov 05, 2007 | 3.241 | 3.241 | 3.191 | 3.191 | 2,360 | -0.05(-1.54%) |
Nov 02, 2007 | 3.241 | 3.289 | 3.241 | 3.241 | 8,582 | +0.00(+0.00%) |
Nov 01, 2007 | 3.327 | 3.327 | 3.117 | 3.241 | 19,718 | -0.09(-2.58%) |
Oct 31, 2007 | 3.232 | 3.337 | 3.203 | 3.327 | 17,065 | +0.13(+4.18%) |
Oct 30, 2007 | 3.251 | 3.284 | 3.117 | 3.194 | 8,942 | -0.10(-2.90%) |
Oct 29, 2007 | 3.270 | 3.289 | 3.070 | 3.289 | 25,442 | +0.06(+1.77%) |
Oct 26, 2007 | 3.394 | 3.394 | 3.136 | 3.232 | 50,635 | -0.18(-5.31%) |
Oct 25, 2007 | 3.565 | 3.565 | 3.279 | 3.413 | 63,576 | -0.11(-3.24%) |
Oct 24, 2007 | 3.556 | 3.584 | 3.508 | 3.527 | 26,063 | -0.02(-0.54%) |
Oct 23, 2007 | 3.470 | 3.575 | 3.425 | 3.546 | 51,856 | +0.14(+4.09%) |
Oct 22, 2007 | 3.432 | 3.461 | 3.356 | 3.407 | 6,398 | +0.05(+1.53%) |
Oct 19, 2007 | 3.470 | 3.470 | 3.251 | 3.356 | 26,751 | -0.09(-2.49%) |
Oct 18, 2007 | 3.470 | 3.470 | 3.384 | 3.442 | 10,661 | -0.02(-0.55%) |
Oct 17, 2007 | 3.499 | 3.499 | 3.337 | 3.461 | 20,897 | -0.05(-1.36%) |
Oct 16, 2007 | 3.442 | 3.508 | 3.440 | 3.508 | 11,139 | +0.05(+1.38%) |
Oct 15, 2007 | 3.584 | 3.584 | 3.432 | 3.461 | 44,630 | -0.02(-0.66%) |
Oct 12, 2007 | 3.422 | 3.508 | 3.365 | 3.483 | 16,293 | +0.11(+3.22%) |
Oct 11, 2007 | 3.556 | 3.575 | 3.165 | 3.375 | 42,173 | -0.18(-4.99%) |
Oct 10, 2007 | 3.432 | 3.556 | 3.432 | 3.552 | 56,164 | +0.14(+4.08%) |
Oct 09, 2007 | 3.375 | 3.432 | 3.346 | 3.413 | 23,597 | -0.01(-0.28%) |
Oct 08, 2007 | 3.384 | 3.489 | 3.375 | 3.422 | 29,935 | +0.05(+1.41%) |
Oct 05, 2007 | 3.098 | 3.384 | 3.098 | 3.375 | 57,706 | +0.30(+9.60%) |
Oct 04, 2007 | 3.070 | 3.146 | 3.023 | 3.079 | 36,264 | +0.04(+1.25%) |
Oct 03, 2007 | 2.812 | 3.051 | 2.812 | 3.041 | 61,386 | +0.25(+8.87%) |
Oct 02, 2007 | 2.765 | 2.803 | 2.717 | 2.793 | 28,458 | +0.05(+1.74%) |
Oct 01, 2007 | 2.751 | 2.812 | 2.746 | 2.746 | 10,386 | -0.08(-2.70%) |
Sep 28, 2007 | 2.803 | 2.831 | 2.774 | 2.822 | 26,798 | -0.01(-0.34%) |
Sep 27, 2007 | 2.837 | 2.850 | 2.755 | 2.831 | 19,007 | +0.01(+0.34%) |
Sep 26, 2007 | 2.698 | 2.850 | 2.698 | 2.822 | 12,586 | +0.13(+4.96%) |
Sep 25, 2007 | 2.631 | 2.850 | 2.631 | 2.688 | 45,467 | +0.08(+2.92%) |
Sep 24, 2007 | 2.593 | 2.822 | 2.593 | 2.612 | 70,753 | +0.02(+0.73%) |
Sep 21, 2007 | 2.593 | 2.612 | 2.498 | 2.593 | 25,555 | +0.00(+0.00%) |
Sep 20, 2007 | 2.574 | 2.622 | 2.574 | 2.593 | 15,998 | -0.02(-0.73%) |
Sep 19, 2007 | 2.650 | 2.650 | 2.488 | 2.612 | 46,894 | -0.01(-0.36%) |
Sep 18, 2007 | 2.564 | 2.746 | 2.545 | 2.622 | 26,103 | +0.11(+4.56%) |
Sep 17, 2007 | 2.574 | 2.650 | 2.498 | 2.507 | 41,262 | -0.15(-5.53%) |
Sep 14, 2007 | 2.641 | 2.669 | 2.622 | 2.654 | 4,636 | -0.03(-1.28%) |
Sep 13, 2007 | 2.727 | 2.727 | 2.660 | 2.688 | 12,115 | -0.02(-0.70%) |
Sep 12, 2007 | 2.746 | 2.793 | 2.688 | 2.707 | 21,262 | -0.05(-1.73%) |
Sep 11, 2007 | 2.746 | 2.774 | 2.736 | 2.755 | 7,167 | -0.05(-1.70%) |
Sep 10, 2007 | 3.022 | 3.022 | 2.727 | 2.803 | 18,615 | -0.06(-2.00%) |
Sep 07, 2007 | 2.889 | 2.889 | 2.746 | 2.860 | 31,674 | -0.01(-0.33%) |
Sep 06, 2007 | 2.993 | 3.070 | 2.870 | 2.870 | 13,982 | -0.10(-3.53%) |
Sep 05, 2007 | 3.041 | 3.051 | 2.908 | 2.974 | 20,244 | -0.07(-2.19%) |