Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.783 | 3.787 | 3.683 | 3.781 | 10,792,474 | +0.00(+0.11%) |
Oct 30, 2007 | 3.734 | 3.800 | 3.676 | 3.777 | 12,056,673 | +0.01(+0.27%) |
Oct 29, 2007 | 3.677 | 3.783 | 3.643 | 3.767 | 7,771,329 | +0.16(+4.56%) |
Oct 26, 2007 | 3.650 | 3.671 | 3.517 | 3.603 | 10,921,043 | -0.02(-0.43%) |
Oct 25, 2007 | 3.589 | 3.690 | 3.584 | 3.619 | 9,669,051 | +0.01(+0.32%) |
Oct 24, 2007 | 3.613 | 3.626 | 3.466 | 3.607 | 13,042,889 | -0.11(-2.85%) |
Oct 23, 2007 | 3.684 | 3.743 | 3.503 | 3.713 | 38,484,688 | +0.43(+12.95%) |
Oct 22, 2007 | 3.250 | 3.324 | 3.157 | 3.287 | 21,314,300 | -0.03(-0.99%) |
Oct 19, 2007 | 3.470 | 3.470 | 3.229 | 3.320 | 11,195,008 | -0.11(-3.29%) |
Oct 18, 2007 | 3.416 | 3.471 | 3.380 | 3.433 | 7,928,948 | -0.04(-1.03%) |
Oct 17, 2007 | 3.400 | 3.471 | 3.377 | 3.469 | 4,302,242 | +0.04(+1.29%) |
Oct 16, 2007 | 3.464 | 3.464 | 3.379 | 3.424 | 6,299,663 | +0.00(+0.04%) |
Oct 15, 2007 | 3.414 | 3.500 | 3.370 | 3.423 | 11,532,961 | +0.14(+4.17%) |
Oct 12, 2007 | 3.264 | 3.334 | 3.256 | 3.286 | 4,230,163 | +0.01(+0.39%) |
Oct 11, 2007 | 3.344 | 3.431 | 3.233 | 3.273 | 10,007,648 | -0.07(-2.18%) |
Oct 10, 2007 | 3.239 | 3.381 | 3.219 | 3.346 | 10,533,817 | +0.09(+2.76%) |
Oct 09, 2007 | 3.179 | 3.286 | 3.167 | 3.256 | 8,562,841 | +0.07(+2.33%) |
Oct 08, 2007 | 3.110 | 3.189 | 3.086 | 3.181 | 3,204,676 | +0.04(+1.23%) |
Oct 05, 2007 | 3.033 | 3.174 | 3.029 | 3.143 | 6,549,073 | +0.12(+4.07%) |
Oct 04, 2007 | 2.983 | 3.039 | 2.967 | 3.020 | 4,897,249 | +0.01(+0.28%) |
Oct 03, 2007 | 3.003 | 3.040 | 2.971 | 3.011 | 3,612,496 | -0.02(-0.57%) |
Oct 02, 2007 | 3.036 | 3.047 | 2.966 | 3.029 | 4,522,196 | -0.00(-0.09%) |
Oct 01, 2007 | 2.957 | 3.057 | 2.941 | 3.031 | 9,528,169 | +0.07(+2.27%) |
Sep 28, 2007 | 3.057 | 3.086 | 2.950 | 2.964 | 8,662,262 | -0.09(-2.86%) |
Sep 27, 2007 | 3.111 | 3.121 | 3.001 | 3.051 | 11,898,207 | -0.08(-2.64%) |
Sep 26, 2007 | 3.000 | 3.157 | 2.996 | 3.134 | 15,874,809 | +0.13(+4.43%) |
Sep 25, 2007 | 2.757 | 3.009 | 2.754 | 3.001 | 18,056,758 | +0.25(+8.92%) |
Sep 24, 2007 | 2.743 | 2.794 | 2.729 | 2.756 | 6,366,366 | +0.01(+0.52%) |
Sep 21, 2007 | 2.821 | 2.821 | 2.677 | 2.741 | 15,879,240 | -0.04(-1.49%) |
Sep 20, 2007 | 2.743 | 2.793 | 2.734 | 2.783 | 7,498,693 | -0.02(-0.81%) |
Sep 19, 2007 | 2.786 | 2.810 | 2.751 | 2.806 | 8,152,297 | +0.06(+2.13%) |
Sep 18, 2007 | 2.643 | 2.771 | 2.629 | 2.747 | 6,933,457 | +0.12(+4.45%) |
Sep 17, 2007 | 2.621 | 2.664 | 2.599 | 2.630 | 10,097,864 | +0.10(+3.89%) |
Sep 14, 2007 | 2.466 | 2.543 | 2.453 | 2.531 | 4,784,059 | +0.05(+2.19%) |
Sep 13, 2007 | 2.471 | 2.499 | 2.439 | 2.477 | 4,441,962 | -0.00(-0.12%) |
Sep 12, 2007 | 2.514 | 2.523 | 2.473 | 2.480 | 2,704,954 | -0.04(-1.75%) |
Sep 11, 2007 | 2.477 | 2.549 | 2.467 | 2.524 | 5,482,526 | +0.04(+1.55%) |
Sep 10, 2007 | 2.573 | 2.574 | 2.464 | 2.486 | 6,353,206 | -0.09(-3.55%) |
Sep 07, 2007 | 2.527 | 2.580 | 2.501 | 2.577 | 6,756,560 | +0.01(+0.28%) |
Sep 06, 2007 | 2.537 | 2.570 | 2.509 | 2.570 | 7,505,917 | +0.01(+0.39%) |
Sep 05, 2007 | 2.580 | 2.591 | 2.514 | 2.560 | 4,132,512 | -0.03(-1.21%) |
Sep 04, 2007 | 2.569 | 2.674 | 2.526 | 2.591 | 11,163,691 | +0.09(+3.54%) |
Aug 31, 2007 | 2.479 | 2.511 | 2.450 | 2.503 | 4,744,691 | +0.05(+1.86%) |
Aug 30, 2007 | 2.467 | 2.499 | 2.436 | 2.457 | 4,953,368 | -0.04(-1.71%) |
Aug 29, 2007 | 2.436 | 2.500 | 2.417 | 2.500 | 3,855,319 | +0.07(+3.06%) |
Aug 28, 2007 | 2.451 | 2.509 | 2.421 | 2.426 | 4,652,753 | -0.02(-0.93%) |
Aug 27, 2007 | 2.534 | 2.550 | 2.443 | 2.449 | 3,496,373 | -0.09(-3.71%) |
Aug 24, 2007 | 2.456 | 2.546 | 2.443 | 2.543 | 6,323,988 | +0.08(+3.19%) |
Aug 23, 2007 | 2.471 | 2.500 | 2.429 | 2.464 | 3,038,475 | -0.03(-1.03%) |
Aug 22, 2007 | 2.499 | 2.503 | 2.447 | 2.490 | 4,593,771 | +0.02(+0.75%) |
Aug 21, 2007 | 2.479 | 2.496 | 2.437 | 2.471 | 3,347,462 | +0.02(+0.76%) |
Aug 20, 2007 | 2.499 | 2.499 | 2.399 | 2.453 | 5,512,843 | -0.01(-0.41%) |
Aug 17, 2007 | 2.564 | 2.564 | 2.430 | 2.463 | 7,106,742 | +0.05(+2.01%) |
Aug 16, 2007 | 2.450 | 2.571 | 2.383 | 2.414 | 13,840,868 | -0.08(-3.10%) |
Aug 15, 2007 | 2.504 | 2.557 | 2.484 | 2.491 | 5,426,470 | -0.00(-0.11%) |
Aug 14, 2007 | 2.476 | 2.551 | 2.459 | 2.494 | 5,312,937 | +0.01(+0.58%) |
Aug 13, 2007 | 2.571 | 2.586 | 2.453 | 2.480 | 6,819,056 | -0.08(-2.96%) |
Aug 10, 2007 | 2.557 | 2.566 | 2.390 | 2.556 | 10,725,218 | +0.02(+0.68%) |
Aug 09, 2007 | 2.433 | 2.540 | 2.374 | 2.539 | 18,303,992 | -0.03(-1.11%) |
Aug 08, 2007 | 2.490 | 2.639 | 2.479 | 2.567 | 12,916,098 | +0.09(+3.57%) |
Aug 07, 2007 | 2.493 | 2.499 | 2.421 | 2.479 | 10,384,171 | +0.06(+2.30%) |
Aug 06, 2007 | 2.460 | 2.460 | 2.357 | 2.423 | 11,218,003 | +0.06(+2.35%) |
Aug 03, 2007 | 2.390 | 2.469 | 2.363 | 2.367 | 8,660,162 | -0.08(-3.16%) |
Aug 02, 2007 | 2.450 | 2.477 | 2.421 | 2.444 | 9,258,641 | -0.01(-0.29%) |