Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.613 | 2.624 | 2.559 | 2.591 | 2,552,269 | +0.00(+0.05%) |
Nov 29, 2007 | 2.577 | 2.593 | 2.573 | 2.590 | 1,276,117 | +0.00(+0.05%) |
Nov 28, 2007 | 2.536 | 2.594 | 2.518 | 2.589 | 1,858,745 | +0.07(+2.80%) |
Nov 27, 2007 | 2.489 | 2.559 | 2.489 | 2.518 | 1,814,134 | +0.02(+0.80%) |
Nov 26, 2007 | 2.550 | 2.583 | 2.496 | 2.498 | 1,373,967 | -0.07(-2.79%) |
Nov 23, 2007 | 2.571 | 2.573 | 2.530 | 2.570 | 650,136 | +0.02(+0.92%) |
Nov 21, 2007 | 2.551 | 2.583 | 2.539 | 2.546 | 1,037,744 | -0.02(-0.96%) |
Nov 20, 2007 | 2.580 | 2.591 | 2.545 | 2.571 | 1,582,526 | -0.01(-0.36%) |
Nov 19, 2007 | 2.564 | 2.606 | 2.564 | 2.580 | 2,633,053 | -0.00(-0.05%) |
Nov 16, 2007 | 2.598 | 2.618 | 2.571 | 2.581 | 4,085,543 | -0.01(-0.23%) |
Nov 15, 2007 | 2.573 | 2.594 | 2.558 | 2.587 | 2,423,083 | +0.01(+0.27%) |
Nov 14, 2007 | 2.600 | 2.600 | 2.567 | 2.580 | 2,340,642 | +0.00(+0.09%) |
Nov 13, 2007 | 2.559 | 2.596 | 2.559 | 2.578 | 2,749,447 | +0.03(+1.34%) |
Nov 12, 2007 | 2.509 | 2.569 | 2.499 | 2.544 | 2,127,724 | +0.02(+0.65%) |
Nov 09, 2007 | 2.532 | 2.571 | 2.497 | 2.527 | 2,174,061 | -0.03(-1.24%) |
Nov 08, 2007 | 2.513 | 2.589 | 2.513 | 2.559 | 2,285,849 | +0.02(+0.74%) |
Nov 07, 2007 | 2.559 | 2.560 | 2.513 | 2.540 | 1,581,021 | -0.02(-0.83%) |
Nov 06, 2007 | 2.536 | 2.577 | 2.530 | 2.561 | 1,189,869 | +0.03(+1.02%) |
Nov 05, 2007 | 2.534 | 2.589 | 2.527 | 2.536 | 1,685,568 | -0.04(-1.42%) |
Nov 02, 2007 | 2.560 | 2.577 | 2.532 | 2.572 | 3,266,191 | +0.03(+1.25%) |
Nov 01, 2007 | 2.572 | 2.584 | 2.518 | 2.540 | 2,637,260 | -0.03(-1.33%) |
Oct 31, 2007 | 2.569 | 2.581 | 2.546 | 2.574 | 1,750,807 | +0.02(+0.78%) |
Oct 30, 2007 | 2.559 | 2.576 | 2.537 | 2.554 | 1,841,747 | -0.01(-0.23%) |
Oct 29, 2007 | 2.550 | 2.576 | 2.532 | 2.560 | 1,449,090 | +0.02(+0.74%) |
Oct 26, 2007 | 2.529 | 2.564 | 2.507 | 2.541 | 2,678,055 | +0.04(+1.60%) |
Oct 25, 2007 | 2.523 | 2.530 | 2.481 | 2.501 | 2,153,663 | +0.00(+0.19%) |
Oct 24, 2007 | 2.500 | 2.530 | 2.457 | 2.497 | 1,634,370 | -0.02(-0.98%) |
Oct 23, 2007 | 2.525 | 2.529 | 2.487 | 2.521 | 1,087,030 | +0.02(+0.85%) |
Oct 22, 2007 | 2.471 | 2.526 | 2.441 | 2.500 | 1,638,619 | +0.02(+0.90%) |
Oct 19, 2007 | 2.492 | 2.514 | 2.467 | 2.478 | 1,798,402 | -0.02(-0.75%) |
Oct 18, 2007 | 2.465 | 2.545 | 2.459 | 2.497 | 1,677,715 | +0.02(+0.90%) |
Oct 17, 2007 | 2.525 | 2.527 | 2.434 | 2.474 | 4,921,809 | -0.05(-2.14%) |
Oct 16, 2007 | 2.533 | 2.544 | 2.518 | 2.529 | 1,300,357 | -0.02(-0.60%) |
Oct 15, 2007 | 2.545 | 2.565 | 2.527 | 2.544 | 1,487,336 | -0.01(-0.55%) |
Oct 12, 2007 | 2.536 | 2.589 | 2.524 | 2.558 | 1,411,694 | +0.02(+0.74%) |
Oct 11, 2007 | 2.598 | 2.619 | 2.500 | 2.539 | 3,090,260 | -0.06(-2.22%) |
Oct 10, 2007 | 2.583 | 2.605 | 2.579 | 2.597 | 1,264,661 | +0.01(+0.55%) |
Oct 09, 2007 | 2.566 | 2.583 | 2.536 | 2.583 | 1,736,359 | +0.02(+0.64%) |
Oct 08, 2007 | 2.536 | 2.590 | 2.536 | 2.566 | 1,654,768 | -0.02(-0.95%) |
Oct 05, 2007 | 2.624 | 2.630 | 2.584 | 2.591 | 1,567,227 | -0.01(-0.54%) |
Oct 04, 2007 | 2.589 | 2.605 | 2.560 | 2.605 | 1,483,936 | +0.03(+1.10%) |
Oct 03, 2007 | 2.592 | 2.612 | 2.546 | 2.577 | 3,669,046 | -0.04(-1.35%) |
Oct 02, 2007 | 2.614 | 2.638 | 2.592 | 2.612 | 3,325,684 | -0.02(-0.89%) |
Oct 01, 2007 | 2.646 | 2.647 | 2.630 | 2.636 | 2,185,959 | -0.00(-0.04%) |
Sep 28, 2007 | 2.678 | 2.686 | 2.626 | 2.637 | 1,554,479 | -0.03(-1.10%) |
Sep 27, 2007 | 2.666 | 2.670 | 2.636 | 2.666 | 1,085,330 | +0.01(+0.27%) |
Sep 26, 2007 | 2.681 | 2.690 | 2.640 | 2.659 | 2,046,575 | -0.01(-0.31%) |
Sep 25, 2007 | 2.670 | 2.676 | 2.636 | 2.667 | 1,857,045 | -0.00(-0.09%) |
Sep 24, 2007 | 2.698 | 2.707 | 2.659 | 2.670 | 2,367,839 | -0.03(-1.09%) |
Sep 21, 2007 | 2.794 | 2.794 | 2.694 | 2.699 | 6,579,126 | -0.07(-2.51%) |
Sep 20, 2007 | 2.738 | 2.769 | 2.737 | 2.769 | 2,010,029 | +0.04(+1.34%) |
Sep 19, 2007 | 2.744 | 2.759 | 2.706 | 2.732 | 2,853,136 | -0.01(-0.39%) |
Sep 18, 2007 | 2.659 | 2.743 | 2.630 | 2.743 | 3,915,519 | +0.06(+2.28%) |
Sep 17, 2007 | 2.639 | 2.732 | 2.639 | 2.682 | 4,232,662 | +0.05(+2.05%) |
Sep 14, 2007 | 2.589 | 2.652 | 2.584 | 2.628 | 2,906,553 | +0.03(+1.08%) |
Sep 13, 2007 | 2.605 | 2.622 | 2.595 | 2.600 | 3,225,140 | +0.00(+0.13%) |
Sep 12, 2007 | 2.605 | 2.627 | 2.592 | 2.596 | 2,568,332 | -0.01(-0.22%) |
Sep 11, 2007 | 2.597 | 2.602 | 2.577 | 2.602 | 2,311,321 | +0.02(+0.91%) |
Sep 10, 2007 | 2.590 | 2.608 | 2.549 | 2.578 | 2,344,339 | +0.00(+0.13%) |
Sep 07, 2007 | 2.589 | 2.609 | 2.545 | 2.575 | 3,032,381 | -0.01(-0.39%) |
Sep 06, 2007 | 2.608 | 2.615 | 2.578 | 2.585 | 1,180,647 | -0.03(-1.03%) |
Sep 05, 2007 | 2.620 | 2.649 | 2.593 | 2.612 | 1,838,347 | -0.00(-0.17%) |