Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.800 | 2.829 | 2.744 | 2.756 | 132,078 | -0.03(-1.04%) |
Nov 29, 2007 | 2.797 | 2.829 | 2.779 | 2.785 | 36,547 | +0.01(+0.52%) |
Nov 28, 2007 | 2.785 | 2.878 | 2.771 | 2.771 | 465,176 | -0.01(-0.21%) |
Nov 27, 2007 | 2.823 | 2.823 | 2.764 | 2.776 | 45,916 | +0.02(+0.84%) |
Nov 26, 2007 | 2.785 | 2.863 | 2.744 | 2.753 | 230,818 | +0.11(+4.29%) |
Nov 23, 2007 | 2.704 | 2.704 | 2.640 | 2.640 | 9,134 | +0.01(+0.44%) |
Nov 21, 2007 | 2.672 | 2.736 | 2.623 | 2.628 | 38,060 | -0.03(-0.98%) |
Nov 20, 2007 | 2.739 | 2.771 | 2.637 | 2.655 | 306,715 | -0.06(-2.03%) |
Nov 19, 2007 | 2.768 | 2.768 | 2.704 | 2.710 | 51,000 | +0.02(+0.86%) |
Nov 16, 2007 | 2.672 | 2.753 | 2.637 | 2.686 | 38,426 | +0.01(+0.43%) |
Nov 15, 2007 | 2.698 | 2.768 | 2.675 | 2.675 | 57,190 | -0.05(-1.91%) |
Nov 14, 2007 | 2.771 | 2.771 | 2.710 | 2.727 | 72,009 | +0.01(+0.43%) |
Nov 13, 2007 | 2.756 | 2.771 | 2.707 | 2.715 | 200,350 | -0.03(-1.06%) |
Nov 12, 2007 | 2.750 | 2.750 | 2.634 | 2.744 | 148,464 | +0.12(+4.65%) |
Nov 09, 2007 | 2.686 | 2.686 | 2.620 | 2.623 | 192,660 | -0.05(-1.74%) |
Nov 08, 2007 | 2.721 | 2.785 | 2.614 | 2.669 | 230,928 | -0.03(-1.29%) |
Nov 07, 2007 | 2.887 | 2.887 | 2.684 | 2.704 | 286,430 | -0.19(-6.71%) |
Nov 06, 2007 | 2.898 | 2.913 | 2.851 | 2.898 | 720,036 | +0.00(+0.00%) |
Nov 05, 2007 | 2.945 | 2.945 | 2.864 | 2.898 | 208,009 | -0.04(-1.52%) |
Nov 02, 2007 | 3.220 | 3.220 | 2.901 | 2.943 | 420,573 | -0.30(-9.35%) |
Nov 01, 2007 | 3.351 | 3.372 | 3.246 | 3.246 | 46,171 | -0.14(-4.20%) |
Oct 31, 2007 | 3.478 | 3.478 | 3.386 | 3.389 | 23,569 | -0.06(-1.77%) |
Oct 30, 2007 | 3.452 | 3.452 | 3.394 | 3.449 | 77,038 | +0.09(+2.68%) |
Oct 29, 2007 | 3.539 | 3.539 | 3.354 | 3.360 | 69,255 | -0.19(-5.39%) |
Oct 26, 2007 | 3.684 | 3.684 | 3.342 | 3.551 | 75,104 | +0.00(+0.00%) |
Oct 25, 2007 | 3.560 | 3.626 | 3.368 | 3.551 | 89,446 | +0.10(+2.79%) |
Oct 24, 2007 | 3.270 | 3.476 | 3.270 | 3.455 | 65,511 | +0.12(+3.73%) |
Oct 23, 2007 | 3.235 | 3.336 | 3.191 | 3.331 | 85,190 | +0.08(+2.50%) |
Oct 22, 2007 | 3.107 | 3.249 | 2.988 | 3.249 | 78,933 | +0.12(+3.99%) |
Oct 19, 2007 | 3.246 | 3.278 | 3.046 | 3.125 | 64,139 | -0.15(-4.69%) |
Oct 18, 2007 | 3.505 | 3.505 | 3.209 | 3.278 | 119,276 | -0.20(-5.82%) |
Oct 17, 2007 | 3.537 | 3.539 | 3.481 | 3.481 | 53,357 | -0.03(-0.85%) |
Oct 16, 2007 | 3.684 | 3.684 | 3.511 | 3.511 | 40,897 | -0.19(-5.01%) |
Oct 15, 2007 | 3.772 | 3.772 | 3.684 | 3.696 | 38,653 | -0.12(-3.19%) |
Oct 12, 2007 | 3.641 | 3.917 | 3.641 | 3.818 | 53,685 | +0.17(+4.53%) |
Oct 11, 2007 | 3.638 | 3.760 | 3.626 | 3.653 | 51,686 | -0.10(-2.70%) |
Oct 10, 2007 | 3.772 | 3.776 | 3.743 | 3.754 | 47,312 | -0.02(-0.46%) |
Oct 09, 2007 | 3.789 | 3.789 | 3.772 | 3.772 | 21,098 | -0.02(-0.41%) |
Oct 08, 2007 | 3.789 | 3.789 | 3.772 | 3.787 | 24,341 | -0.00(-0.12%) |
Oct 05, 2007 | 3.815 | 3.841 | 3.789 | 3.792 | 58,897 | -0.00(-0.12%) |
Oct 04, 2007 | 3.792 | 3.815 | 3.789 | 3.796 | 36,447 | -0.01(-0.26%) |
Oct 03, 2007 | 3.786 | 3.813 | 3.786 | 3.806 | 27,309 | +0.02(+0.46%) |
Oct 02, 2007 | 3.825 | 3.825 | 3.786 | 3.789 | 56,405 | -0.04(-0.94%) |
Oct 01, 2007 | 3.789 | 3.861 | 3.789 | 3.825 | 24,066 | +0.02(+0.56%) |
Sep 28, 2007 | 3.861 | 3.873 | 3.789 | 3.803 | 44,516 | -0.03(-0.76%) |
Sep 27, 2007 | 3.951 | 3.983 | 3.830 | 3.832 | 15,149 | -0.06(-1.49%) |
Sep 26, 2007 | 3.792 | 4.189 | 3.792 | 3.890 | 73,453 | +0.09(+2.37%) |
Sep 25, 2007 | 3.772 | 3.813 | 3.772 | 3.801 | 58,652 | +0.02(+0.46%) |
Sep 24, 2007 | 4.062 | 4.079 | 3.743 | 3.783 | 182,778 | -0.56(-12.95%) |
Sep 21, 2007 | 4.207 | 4.352 | 4.153 | 4.346 | 84,714 | +0.01(+0.20%) |
Sep 20, 2007 | 4.305 | 4.346 | 4.262 | 4.337 | 94,872 | +0.11(+2.54%) |
Sep 19, 2007 | 4.279 | 4.279 | 4.194 | 4.230 | 14,821 | +0.00(+0.10%) |
Sep 18, 2007 | 4.149 | 4.294 | 4.134 | 4.226 | 38,174 | +0.08(+2.00%) |
Sep 17, 2007 | 4.108 | 4.207 | 4.096 | 4.143 | 14,994 | +0.09(+2.15%) |
Sep 14, 2007 | 4.207 | 4.207 | 3.919 | 4.056 | 18,878 | +0.07(+1.72%) |
Sep 13, 2007 | 4.030 | 4.030 | 3.987 | 3.987 | 9,699 | +0.11(+2.87%) |
Sep 12, 2007 | 3.917 | 4.033 | 3.815 | 3.876 | 27,937 | -0.08(-1.98%) |
Sep 11, 2007 | 3.951 | 4.015 | 3.948 | 3.954 | 13,442 | -0.09(-2.29%) |
Sep 10, 2007 | 4.117 | 4.117 | 4.007 | 4.047 | 32,883 | -0.10(-2.31%) |
Sep 07, 2007 | 4.207 | 4.207 | 4.101 | 4.143 | 10,633 | -0.06(-1.31%) |
Sep 06, 2007 | 4.143 | 4.207 | 4.143 | 4.198 | 13,484 | +0.02(+0.49%) |
Sep 05, 2007 | 4.227 | 4.259 | 4.169 | 4.178 | 26,003 | -0.11(-2.57%) |