Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.967 | 2.967 | 2.774 | 2.814 | 92,449 | -0.11(-3.86%) |
Nov 29, 2007 | 2.951 | 3.008 | 2.801 | 2.927 | 139,736 | +0.01(+0.28%) |
Nov 28, 2007 | 2.669 | 3.000 | 2.580 | 2.919 | 341,167 | +0.31(+11.73%) |
Nov 27, 2007 | 2.621 | 2.693 | 2.588 | 2.613 | 323,385 | -0.01(-0.30%) |
Nov 26, 2007 | 2.701 | 2.709 | 2.580 | 2.621 | 238,058 | -0.02(-0.91%) |
Nov 23, 2007 | 2.621 | 2.653 | 2.613 | 2.645 | 59,915 | +0.02(+0.92%) |
Nov 21, 2007 | 2.733 | 2.766 | 2.613 | 2.621 | 77,750 | -0.08(-2.99%) |
Nov 20, 2007 | 2.733 | 2.758 | 2.693 | 2.701 | 75,148 | -0.02(-0.59%) |
Nov 19, 2007 | 2.709 | 2.750 | 2.661 | 2.717 | 133,713 | -0.02(-0.88%) |
Nov 16, 2007 | 2.717 | 2.862 | 2.717 | 2.742 | 125,156 | +0.02(+0.76%) |
Nov 15, 2007 | 2.701 | 2.871 | 2.661 | 2.721 | 270,655 | +0.02(+0.73%) |
Nov 14, 2007 | 2.830 | 2.862 | 2.685 | 2.701 | 203,997 | -0.14(-4.83%) |
Nov 13, 2007 | 2.879 | 2.959 | 2.782 | 2.838 | 175,744 | -0.04(-1.40%) |
Nov 12, 2007 | 3.064 | 3.104 | 2.871 | 2.879 | 145,449 | -0.23(-7.51%) |
Nov 09, 2007 | 3.145 | 3.258 | 3.056 | 3.112 | 141,585 | -0.09(-2.77%) |
Nov 08, 2007 | 3.314 | 3.314 | 3.185 | 3.201 | 120,128 | -0.06(-1.73%) |
Nov 07, 2007 | 3.274 | 3.314 | 3.209 | 3.258 | 64,526 | +0.00(+0.00%) |
Nov 06, 2007 | 3.225 | 3.411 | 3.217 | 3.258 | 122,347 | +0.04(+1.25%) |
Nov 05, 2007 | 3.169 | 3.241 | 3.153 | 3.217 | 134,389 | +0.00(+0.00%) |
Nov 02, 2007 | 3.201 | 3.241 | 3.169 | 3.217 | 117,724 | +0.01(+0.25%) |
Nov 01, 2007 | 3.177 | 3.233 | 3.177 | 3.209 | 86,934 | -0.04(-1.24%) |
Oct 31, 2007 | 3.225 | 3.258 | 3.185 | 3.250 | 132,696 | +0.01(+0.25%) |
Oct 30, 2007 | 3.225 | 3.250 | 3.209 | 3.241 | 79,933 | +0.02(+0.50%) |
Oct 29, 2007 | 3.233 | 3.274 | 3.225 | 3.225 | 92,078 | +0.00(+0.00%) |
Oct 26, 2007 | 3.225 | 3.274 | 3.201 | 3.225 | 116,791 | +0.02(+0.76%) |
Oct 25, 2007 | 3.250 | 3.250 | 3.193 | 3.201 | 106,340 | -0.01(-0.25%) |
Oct 24, 2007 | 3.185 | 3.250 | 3.177 | 3.209 | 74,733 | +0.01(+0.18%) |
Oct 23, 2007 | 3.306 | 3.306 | 3.201 | 3.203 | 111,510 | -0.05(-1.42%) |
Oct 22, 2007 | 3.241 | 3.314 | 3.153 | 3.250 | 250,888 | -0.02(-0.74%) |
Oct 19, 2007 | 3.306 | 3.330 | 3.241 | 3.274 | 108,471 | -0.02(-0.49%) |
Oct 18, 2007 | 3.266 | 3.467 | 3.266 | 3.290 | 301,675 | +0.00(+0.00%) |
Oct 17, 2007 | 3.443 | 3.467 | 3.250 | 3.290 | 225,740 | -0.14(-4.00%) |
Oct 16, 2007 | 3.395 | 3.458 | 3.314 | 3.427 | 204,652 | +0.02(+0.47%) |
Oct 15, 2007 | 3.403 | 3.628 | 3.379 | 3.411 | 180,120 | +0.05(+1.44%) |
Oct 12, 2007 | 3.338 | 3.443 | 3.306 | 3.362 | 106,407 | +0.01(+0.24%) |
Oct 11, 2007 | 3.443 | 3.588 | 3.322 | 3.354 | 422,563 | -0.06(-1.89%) |
Oct 10, 2007 | 3.379 | 3.427 | 3.354 | 3.419 | 147,617 | +0.05(+1.44%) |
Oct 09, 2007 | 3.346 | 3.427 | 3.306 | 3.370 | 339,203 | +0.06(+1.70%) |
Oct 08, 2007 | 3.298 | 3.330 | 3.241 | 3.314 | 117,572 | +0.01(+0.24%) |
Oct 05, 2007 | 3.322 | 3.346 | 3.241 | 3.306 | 129,406 | +0.01(+0.24%) |
Oct 04, 2007 | 3.306 | 3.491 | 3.266 | 3.298 | 260,781 | +0.03(+0.99%) |
Oct 03, 2007 | 3.282 | 3.290 | 3.233 | 3.266 | 155,563 | -0.02(-0.49%) |
Oct 02, 2007 | 3.354 | 3.395 | 3.250 | 3.282 | 214,973 | -0.10(-2.86%) |
Oct 01, 2007 | 3.387 | 3.427 | 3.185 | 3.379 | 493,433 | +0.15(+4.75%) |
Sep 28, 2007 | 3.395 | 3.790 | 3.129 | 3.225 | 1,904,437 | -0.16(-4.76%) |
Sep 27, 2007 | 3.177 | 3.540 | 3.104 | 3.387 | 2,127,429 | +0.48(+16.34%) |
Sep 26, 2007 | 2.887 | 2.927 | 2.862 | 2.911 | 158,553 | +0.02(+0.84%) |
Sep 25, 2007 | 2.927 | 2.927 | 2.862 | 2.887 | 114,596 | -0.06(-1.92%) |
Sep 24, 2007 | 3.016 | 3.032 | 2.943 | 2.943 | 111,915 | -0.09(-2.93%) |
Sep 21, 2007 | 2.983 | 3.048 | 2.943 | 3.032 | 120,425 | +0.04(+1.35%) |
Sep 20, 2007 | 3.000 | 3.072 | 2.983 | 2.991 | 99,572 | -0.05(-1.59%) |
Sep 19, 2007 | 3.153 | 3.193 | 3.024 | 3.040 | 96,496 | -0.07(-2.33%) |
Sep 18, 2007 | 3.048 | 3.233 | 3.008 | 3.112 | 315,328 | +0.06(+2.12%) |
Sep 17, 2007 | 3.032 | 3.104 | 2.991 | 3.048 | 63,323 | -0.02(-0.53%) |
Sep 14, 2007 | 2.991 | 3.072 | 2.991 | 3.064 | 98,245 | +0.02(+0.80%) |
Sep 13, 2007 | 3.112 | 3.112 | 3.024 | 3.040 | 141,380 | -0.06(-2.08%) |
Sep 12, 2007 | 3.096 | 3.184 | 3.088 | 3.104 | 74,678 | -0.02(-0.77%) |
Sep 11, 2007 | 3.145 | 3.208 | 3.104 | 3.129 | 102,902 | -0.02(-0.51%) |
Sep 10, 2007 | 3.104 | 3.145 | 3.104 | 3.145 | 51,161 | +0.02(+0.78%) |
Sep 07, 2007 | 3.153 | 3.153 | 3.064 | 3.121 | 75,606 | -0.02(-0.51%) |
Sep 06, 2007 | 3.185 | 3.209 | 3.112 | 3.137 | 128,004 | -0.01(-0.26%) |
Sep 05, 2007 | 3.121 | 3.201 | 3.088 | 3.145 | 87,694 | +0.01(+0.26%) |