Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.333 | 3.354 | 3.273 | 3.295 | 4,915,522 | +0.03(+0.80%) |
Nov 29, 2007 | 3.172 | 3.321 | 3.172 | 3.269 | 12,674,001 | +0.06(+1.72%) |
Nov 28, 2007 | 3.154 | 3.248 | 3.123 | 3.214 | 6,801,094 | +0.07(+2.22%) |
Nov 27, 2007 | 3.130 | 3.200 | 3.105 | 3.144 | 4,733,135 | +0.01(+0.21%) |
Nov 26, 2007 | 3.099 | 3.204 | 3.091 | 3.138 | 6,363,216 | +0.01(+0.36%) |
Nov 23, 2007 | 3.065 | 3.147 | 3.065 | 3.126 | 3,152,889 | +0.04(+1.37%) |
Nov 21, 2007 | 3.047 | 3.128 | 3.019 | 3.084 | 7,070,683 | -0.01(-0.47%) |
Nov 20, 2007 | 3.013 | 3.110 | 3.008 | 3.099 | 6,374,269 | +0.06(+2.09%) |
Nov 19, 2007 | 3.089 | 3.089 | 3.001 | 3.035 | 4,021,824 | -0.05(-1.74%) |
Nov 16, 2007 | 3.094 | 3.128 | 3.018 | 3.089 | 4,039,188 | +0.00(+0.11%) |
Nov 15, 2007 | 3.089 | 3.138 | 3.037 | 3.086 | 3,440,420 | -0.05(-1.61%) |
Nov 14, 2007 | 3.125 | 3.178 | 3.097 | 3.136 | 4,908,996 | +0.01(+0.42%) |
Nov 13, 2007 | 3.121 | 3.185 | 3.052 | 3.123 | 5,742,987 | +0.04(+1.37%) |
Nov 12, 2007 | 3.060 | 3.157 | 3.029 | 3.081 | 9,761,785 | -0.04(-1.20%) |
Nov 09, 2007 | 3.087 | 3.152 | 3.056 | 3.118 | 10,690,378 | -0.04(-1.18%) |
Nov 08, 2007 | 3.278 | 3.356 | 3.030 | 3.156 | 49,269,956 | -0.47(-12.88%) |
Nov 07, 2007 | 3.591 | 3.717 | 3.552 | 3.622 | 11,647,904 | -0.10(-2.66%) |
Nov 06, 2007 | 3.798 | 3.821 | 3.578 | 3.721 | 12,148,097 | -0.04(-1.12%) |
Nov 05, 2007 | 3.679 | 3.902 | 3.643 | 3.764 | 21,081,322 | +0.04(+1.09%) |
Nov 02, 2007 | 3.764 | 3.773 | 3.617 | 3.723 | 16,445,280 | +0.08(+2.19%) |
Nov 01, 2007 | 3.362 | 3.721 | 3.289 | 3.643 | 22,089,626 | +0.26(+7.69%) |
Oct 31, 2007 | 3.308 | 3.411 | 3.297 | 3.383 | 8,495,470 | +0.10(+3.07%) |
Oct 30, 2007 | 3.434 | 3.448 | 3.255 | 3.282 | 10,855,124 | -0.07(-1.99%) |
Oct 29, 2007 | 3.279 | 3.494 | 3.279 | 3.349 | 14,522,292 | +0.11(+3.41%) |
Oct 26, 2007 | 3.211 | 3.266 | 3.195 | 3.239 | 5,324,386 | +0.05(+1.68%) |
Oct 25, 2007 | 3.250 | 3.299 | 3.151 | 3.185 | 3,451,467 | -0.05(-1.56%) |
Oct 24, 2007 | 3.230 | 3.265 | 3.060 | 3.235 | 8,012,204 | -0.03(-0.95%) |
Oct 23, 2007 | 3.268 | 3.333 | 3.245 | 3.266 | 5,283,064 | +0.03(+0.95%) |
Oct 22, 2007 | 3.174 | 3.330 | 3.134 | 3.235 | 6,679,902 | -0.01(-0.25%) |
Oct 19, 2007 | 3.343 | 3.372 | 3.204 | 3.243 | 6,832,666 | -0.09(-2.73%) |
Oct 18, 2007 | 3.226 | 3.452 | 3.172 | 3.334 | 18,418,090 | +0.08(+2.55%) |
Oct 17, 2007 | 3.105 | 3.274 | 3.102 | 3.252 | 14,782,544 | +0.20(+6.44%) |
Oct 16, 2007 | 3.152 | 3.175 | 3.042 | 3.055 | 6,809,047 | -0.07(-2.39%) |
Oct 15, 2007 | 3.021 | 3.312 | 2.961 | 3.130 | 20,926,590 | +0.10(+3.38%) |
Oct 12, 2007 | 3.056 | 3.086 | 3.001 | 3.027 | 8,765,810 | +0.00(+0.00%) |
Oct 11, 2007 | 2.886 | 3.191 | 2.871 | 3.027 | 32,003,554 | +0.19(+6.71%) |
Oct 10, 2007 | 2.804 | 2.871 | 2.804 | 2.837 | 5,397,502 | +0.03(+0.93%) |
Oct 09, 2007 | 2.813 | 2.913 | 2.795 | 2.811 | 9,083,874 | +0.01(+0.46%) |
Oct 08, 2007 | 2.764 | 2.814 | 2.764 | 2.798 | 3,775,719 | +0.03(+1.00%) |
Oct 05, 2007 | 2.735 | 2.788 | 2.731 | 2.770 | 4,905,736 | +0.04(+1.49%) |
Oct 04, 2007 | 2.684 | 2.777 | 2.681 | 2.730 | 5,873,092 | +0.04(+1.39%) |
Oct 03, 2007 | 2.726 | 2.756 | 2.683 | 2.692 | 4,790,923 | -0.02(-0.78%) |
Oct 02, 2007 | 2.728 | 2.741 | 2.691 | 2.713 | 6,814,866 | -0.01(-0.42%) |
Oct 01, 2007 | 2.746 | 2.796 | 2.692 | 2.725 | 10,188,942 | -0.02(-0.83%) |
Sep 28, 2007 | 2.774 | 2.787 | 2.728 | 2.748 | 4,546,651 | -0.01(-0.29%) |
Sep 27, 2007 | 2.804 | 2.804 | 2.723 | 2.756 | 5,157,985 | -0.01(-0.41%) |
Sep 26, 2007 | 2.840 | 2.843 | 2.684 | 2.767 | 13,202,741 | -0.08(-2.69%) |
Sep 25, 2007 | 2.821 | 2.894 | 2.819 | 2.843 | 7,009,333 | -0.00(-0.06%) |
Sep 24, 2007 | 2.850 | 2.915 | 2.839 | 2.845 | 7,346,902 | +0.02(+0.81%) |
Sep 21, 2007 | 2.853 | 2.866 | 2.816 | 2.822 | 3,154,297 | -0.01(-0.23%) |
Sep 20, 2007 | 2.861 | 2.876 | 2.814 | 2.829 | 3,844,536 | -0.03(-1.19%) |
Sep 19, 2007 | 2.845 | 2.891 | 2.840 | 2.863 | 4,143,200 | +0.01(+0.51%) |
Sep 18, 2007 | 2.830 | 2.899 | 2.813 | 2.848 | 3,650,013 | +0.03(+1.04%) |
Sep 17, 2007 | 2.806 | 2.860 | 2.796 | 2.819 | 1,753,326 | +0.00(+0.06%) |
Sep 14, 2007 | 2.788 | 2.868 | 2.777 | 2.817 | 2,642,664 | -0.02(-0.63%) |
Sep 13, 2007 | 2.848 | 2.850 | 2.796 | 2.835 | 2,889,562 | -0.01(-0.46%) |
Sep 12, 2007 | 2.785 | 2.871 | 2.748 | 2.848 | 4,179,207 | +0.03(+0.92%) |
Sep 11, 2007 | 2.817 | 2.907 | 2.814 | 2.822 | 4,831,353 | -0.01(-0.34%) |
Sep 10, 2007 | 2.826 | 2.860 | 2.774 | 2.832 | 4,141,564 | +0.01(+0.35%) |
Sep 07, 2007 | 2.731 | 2.874 | 2.699 | 2.822 | 8,422,945 | +0.04(+1.28%) |
Sep 06, 2007 | 2.700 | 2.832 | 2.700 | 2.787 | 8,891,153 | +0.09(+3.19%) |
Sep 05, 2007 | 2.668 | 2.715 | 2.668 | 2.700 | 3,050,199 | -0.00(-0.12%) |