Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.342 | 2.459 | 2.342 | 2.411 | 946,879 | +0.08(+3.51%) |
Nov 29, 2007 | 2.405 | 2.451 | 2.325 | 2.329 | 561,328 | -0.09(-3.56%) |
Nov 28, 2007 | 2.316 | 2.497 | 2.316 | 2.415 | 1,116,517 | +0.12(+5.11%) |
Nov 27, 2007 | 2.100 | 2.310 | 2.100 | 2.297 | 441,928 | +0.21(+9.94%) |
Nov 26, 2007 | 2.186 | 2.216 | 2.083 | 2.090 | 1,309,548 | -0.09(-4.14%) |
Nov 23, 2007 | 2.199 | 2.241 | 2.153 | 2.180 | 225,868 | -0.00(-0.10%) |
Nov 21, 2007 | 2.310 | 2.310 | 2.157 | 2.182 | 4,019,828 | -0.13(-5.63%) |
Nov 20, 2007 | 2.430 | 2.436 | 2.295 | 2.312 | 499,397 | -0.11(-4.59%) |
Nov 19, 2007 | 2.455 | 2.455 | 2.356 | 2.423 | 562,190 | -0.05(-2.12%) |
Nov 16, 2007 | 2.377 | 2.476 | 2.377 | 2.476 | 237,183 | +0.10(+4.06%) |
Nov 15, 2007 | 2.455 | 2.470 | 2.363 | 2.379 | 252,429 | -0.12(-4.63%) |
Nov 14, 2007 | 2.589 | 2.589 | 2.413 | 2.495 | 184,360 | -0.08(-3.10%) |
Nov 13, 2007 | 2.598 | 2.621 | 2.512 | 2.574 | 313,359 | -0.00(-0.16%) |
Nov 12, 2007 | 2.512 | 2.631 | 2.478 | 2.579 | 298,541 | +0.07(+2.85%) |
Nov 09, 2007 | 2.446 | 2.556 | 2.384 | 2.507 | 252,186 | +0.01(+0.25%) |
Nov 08, 2007 | 2.457 | 2.537 | 2.438 | 2.501 | 546,491 | +0.07(+2.67%) |
Nov 07, 2007 | 2.589 | 2.625 | 2.432 | 2.436 | 369,436 | -0.18(-7.05%) |
Nov 06, 2007 | 2.589 | 2.791 | 2.549 | 2.621 | 376,142 | +0.04(+1.38%) |
Nov 05, 2007 | 2.637 | 2.696 | 2.545 | 2.585 | 276,274 | -0.08(-3.14%) |
Nov 02, 2007 | 2.623 | 2.728 | 2.539 | 2.669 | 522,804 | +0.07(+2.50%) |
Nov 01, 2007 | 2.709 | 2.824 | 2.574 | 2.604 | 789,403 | -0.14(-4.98%) |
Oct 31, 2007 | 2.780 | 2.780 | 2.719 | 2.740 | 328,405 | -0.03(-1.14%) |
Oct 30, 2007 | 2.870 | 2.902 | 2.761 | 2.772 | 170,353 | -0.10(-3.65%) |
Oct 29, 2007 | 2.877 | 2.904 | 2.824 | 2.877 | 137,958 | +0.01(+0.22%) |
Oct 26, 2007 | 2.847 | 2.895 | 2.845 | 2.870 | 513,252 | +0.05(+1.71%) |
Oct 25, 2007 | 2.858 | 2.921 | 2.799 | 2.822 | 305,690 | -0.02(-0.74%) |
Oct 24, 2007 | 2.874 | 2.919 | 2.826 | 2.843 | 556,867 | -0.03(-1.09%) |
Oct 23, 2007 | 2.858 | 2.912 | 2.828 | 2.874 | 793,664 | +0.04(+1.26%) |
Oct 22, 2007 | 2.740 | 2.860 | 2.734 | 2.839 | 508,539 | +0.07(+2.58%) |
Oct 19, 2007 | 2.923 | 2.952 | 2.749 | 2.767 | 575,187 | -0.16(-5.31%) |
Oct 18, 2007 | 3.009 | 3.009 | 2.908 | 2.923 | 285,992 | -0.09(-3.13%) |
Oct 17, 2007 | 3.042 | 3.042 | 2.961 | 3.017 | 330,612 | -0.01(-0.48%) |
Oct 16, 2007 | 2.984 | 3.032 | 2.937 | 3.032 | 994,044 | +0.05(+1.76%) |
Oct 15, 2007 | 2.935 | 3.000 | 2.916 | 2.979 | 365,233 | +0.04(+1.43%) |
Oct 12, 2007 | 2.931 | 2.942 | 2.895 | 2.937 | 383,844 | +0.00(+0.00%) |
Oct 11, 2007 | 2.965 | 2.967 | 2.912 | 2.937 | 663,717 | +0.00(+0.00%) |
Oct 10, 2007 | 2.996 | 3.011 | 2.933 | 2.937 | 401,898 | -0.05(-1.82%) |
Oct 09, 2007 | 2.992 | 3.011 | 2.958 | 2.992 | 398,638 | +0.00(+0.07%) |
Oct 08, 2007 | 3.028 | 3.028 | 2.975 | 2.990 | 316,090 | -0.05(-1.66%) |
Oct 05, 2007 | 2.969 | 3.040 | 2.948 | 3.040 | 235,748 | +0.08(+2.55%) |
Oct 04, 2007 | 2.975 | 2.979 | 2.914 | 2.965 | 97,871 | +0.00(+0.14%) |
Oct 03, 2007 | 2.969 | 2.979 | 2.885 | 2.961 | 373,864 | -0.03(-0.91%) |
Oct 02, 2007 | 2.933 | 2.988 | 2.877 | 2.988 | 183,336 | +0.06(+2.01%) |
Oct 01, 2007 | 2.805 | 2.935 | 2.774 | 2.929 | 609,088 | +0.12(+4.18%) |
Sep 28, 2007 | 2.854 | 2.921 | 2.801 | 2.812 | 463,380 | -0.04(-1.47%) |
Sep 27, 2007 | 2.744 | 3.028 | 2.726 | 2.854 | 1,017,431 | +0.10(+3.82%) |
Sep 26, 2007 | 2.728 | 2.749 | 2.711 | 2.749 | 448,281 | +0.03(+1.00%) |
Sep 25, 2007 | 2.730 | 2.749 | 2.679 | 2.721 | 720,052 | -0.03(-0.99%) |
Sep 24, 2007 | 2.732 | 2.770 | 2.721 | 2.749 | 151,780 | +0.01(+0.38%) |
Sep 21, 2007 | 2.736 | 2.761 | 2.730 | 2.738 | 498,911 | -0.02(-0.68%) |
Sep 20, 2007 | 2.806 | 2.812 | 2.744 | 2.757 | 581,293 | -0.05(-1.94%) |
Sep 19, 2007 | 2.770 | 2.830 | 2.728 | 2.812 | 477,307 | +0.05(+1.67%) |
Sep 18, 2007 | 2.726 | 2.788 | 2.726 | 2.765 | 450,383 | +0.04(+1.38%) |
Sep 17, 2007 | 2.730 | 2.740 | 2.652 | 2.728 | 296,601 | +0.00(+0.00%) |
Sep 14, 2007 | 2.686 | 2.730 | 2.686 | 2.728 | 260,069 | +0.01(+0.31%) |
Sep 13, 2007 | 2.686 | 2.747 | 2.639 | 2.719 | 645,144 | +0.04(+1.65%) |
Sep 12, 2007 | 2.723 | 2.723 | 2.635 | 2.675 | 140,608 | -0.05(-1.92%) |
Sep 11, 2007 | 2.711 | 2.728 | 2.631 | 2.728 | 157,813 | +0.01(+0.31%) |
Sep 10, 2007 | 2.660 | 2.728 | 2.629 | 2.719 | 257,872 | +0.07(+2.78%) |
Sep 07, 2007 | 2.667 | 2.723 | 2.637 | 2.646 | 250,185 | -0.04(-1.56%) |
Sep 06, 2007 | 2.667 | 2.730 | 2.665 | 2.688 | 238,241 | +0.03(+0.95%) |
Sep 05, 2007 | 2.709 | 2.711 | 2.639 | 2.663 | 307,158 | -0.06(-2.08%) |