Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.624 | 3.778 | 3.583 | 3.662 | 954,884 | -0.03(-0.68%) |
Oct 30, 2007 | 3.750 | 3.826 | 3.687 | 3.687 | 815,888 | -0.06(-1.68%) |
Oct 29, 2007 | 3.740 | 3.759 | 3.696 | 3.750 | 815,571 | +0.05(+1.45%) |
Oct 26, 2007 | 3.652 | 3.718 | 3.583 | 3.696 | 1,056,117 | +0.08(+2.09%) |
Oct 25, 2007 | 3.608 | 3.624 | 3.548 | 3.621 | 595,652 | +0.05(+1.32%) |
Oct 24, 2007 | 3.564 | 3.586 | 3.529 | 3.573 | 727,667 | +0.02(+0.62%) |
Oct 23, 2007 | 3.551 | 3.586 | 3.548 | 3.551 | 360,184 | +0.02(+0.62%) |
Oct 22, 2007 | 3.451 | 3.643 | 3.432 | 3.529 | 1,388,057 | +0.08(+2.28%) |
Oct 19, 2007 | 3.498 | 3.542 | 3.438 | 3.451 | 586,449 | -0.05(-1.44%) |
Oct 18, 2007 | 3.268 | 3.555 | 3.268 | 3.501 | 1,445,179 | +0.19(+5.71%) |
Oct 17, 2007 | 3.302 | 3.362 | 3.284 | 3.312 | 1,126,884 | +0.03(+0.77%) |
Oct 16, 2007 | 3.214 | 3.293 | 3.170 | 3.287 | 509,018 | +0.05(+1.56%) |
Oct 15, 2007 | 3.249 | 3.287 | 3.217 | 3.236 | 1,114,508 | +0.01(+0.20%) |
Oct 12, 2007 | 3.261 | 3.293 | 3.205 | 3.230 | 475,697 | -0.08(-2.38%) |
Oct 11, 2007 | 3.331 | 3.388 | 3.280 | 3.309 | 749,881 | -0.02(-0.66%) |
Oct 10, 2007 | 3.353 | 3.378 | 3.258 | 3.331 | 370,973 | -0.07(-2.04%) |
Oct 09, 2007 | 3.296 | 3.400 | 3.202 | 3.400 | 895,859 | +0.11(+3.45%) |
Oct 08, 2007 | 3.271 | 3.378 | 3.239 | 3.287 | 483,630 | -0.03(-1.04%) |
Oct 05, 2007 | 3.410 | 3.410 | 3.287 | 3.321 | 1,363,622 | -0.08(-2.32%) |
Oct 04, 2007 | 3.416 | 3.422 | 3.388 | 3.400 | 483,313 | -0.00(-0.09%) |
Oct 03, 2007 | 3.343 | 3.463 | 3.343 | 3.403 | 1,083,408 | +0.03(+0.84%) |
Oct 02, 2007 | 3.280 | 3.381 | 3.233 | 3.375 | 1,323,637 | +0.10(+2.98%) |
Oct 01, 2007 | 3.243 | 3.318 | 3.198 | 3.277 | 1,385,836 | +0.04(+1.17%) |
Sep 28, 2007 | 3.167 | 3.302 | 3.157 | 3.239 | 3,525,362 | +0.09(+2.80%) |
Sep 27, 2007 | 3.167 | 3.211 | 3.151 | 3.151 | 16,646,222 | -0.07(-2.06%) |
Sep 26, 2007 | 3.183 | 3.243 | 3.183 | 3.217 | 524,885 | +0.01(+0.20%) |
Sep 25, 2007 | 3.198 | 3.214 | 3.183 | 3.211 | 211,350 | +0.03(+1.09%) |
Sep 24, 2007 | 3.293 | 3.293 | 3.145 | 3.176 | 510,922 | -0.10(-2.98%) |
Sep 21, 2007 | 3.246 | 3.277 | 3.208 | 3.274 | 380,494 | +0.05(+1.56%) |
Sep 20, 2007 | 3.309 | 3.324 | 3.211 | 3.224 | 269,741 | -0.07(-2.11%) |
Sep 19, 2007 | 3.214 | 3.365 | 3.170 | 3.293 | 540,117 | +0.06(+1.75%) |
Sep 18, 2007 | 3.088 | 3.255 | 2.975 | 3.236 | 826,995 | +0.15(+5.01%) |
Sep 17, 2007 | 3.120 | 3.135 | 3.069 | 3.082 | 182,472 | -0.05(-1.61%) |
Sep 14, 2007 | 3.135 | 3.142 | 3.047 | 3.132 | 268,789 | -0.02(-0.60%) |
Sep 13, 2007 | 3.142 | 3.164 | 3.120 | 3.151 | 128,206 | +0.00(+0.00%) |
Sep 12, 2007 | 3.186 | 3.211 | 3.113 | 3.151 | 213,254 | -0.06(-1.96%) |
Sep 11, 2007 | 3.255 | 3.274 | 3.205 | 3.214 | 116,147 | -0.04(-1.26%) |
Sep 10, 2007 | 3.192 | 3.271 | 3.151 | 3.255 | 503,623 | +0.07(+2.18%) |
Sep 07, 2007 | 3.098 | 3.205 | 3.076 | 3.186 | 542,339 | +0.09(+2.85%) |
Sep 06, 2007 | 3.154 | 3.164 | 3.076 | 3.098 | 149,785 | -0.04(-1.31%) |
Sep 05, 2007 | 3.176 | 3.227 | 3.107 | 3.139 | 370,973 | -0.04(-1.39%) |
Sep 04, 2007 | 3.120 | 3.198 | 3.116 | 3.183 | 291,955 | +0.04(+1.30%) |
Aug 31, 2007 | 3.123 | 3.148 | 3.006 | 3.142 | 489,342 | +0.02(+0.61%) |
Aug 30, 2007 | 3.113 | 3.135 | 3.072 | 3.123 | 183,424 | -0.01(-0.20%) |
Aug 29, 2007 | 3.057 | 3.132 | 3.025 | 3.129 | 180,250 | +0.08(+2.69%) |
Aug 28, 2007 | 3.038 | 3.072 | 2.990 | 3.047 | 187,549 | +0.01(+0.31%) |
Aug 27, 2007 | 3.050 | 3.082 | 2.949 | 3.038 | 127,254 | -0.04(-1.43%) |
Aug 24, 2007 | 3.079 | 3.116 | 3.022 | 3.082 | 351,298 | -0.00(-0.10%) |
Aug 23, 2007 | 3.148 | 3.148 | 3.025 | 3.085 | 212,302 | -0.06(-1.81%) |
Aug 22, 2007 | 3.041 | 3.148 | 3.028 | 3.142 | 561,062 | +0.09(+2.78%) |
Aug 21, 2007 | 3.022 | 3.069 | 2.997 | 3.057 | 660,390 | +0.03(+1.04%) |
Aug 20, 2007 | 3.025 | 3.028 | 2.899 | 3.025 | 940,921 | +0.03(+1.16%) |
Aug 17, 2007 | 2.902 | 3.038 | 2.899 | 2.990 | 722,589 | +0.25(+9.21%) |
Aug 16, 2007 | 2.587 | 2.745 | 2.524 | 2.738 | 863,172 | +0.10(+3.95%) |
Aug 15, 2007 | 2.710 | 2.757 | 2.537 | 2.634 | 1,079,283 | -0.13(-4.68%) |
Aug 14, 2007 | 2.931 | 2.931 | 2.757 | 2.764 | 1,297,932 | -0.19(-6.30%) |
Aug 13, 2007 | 3.041 | 3.041 | 2.858 | 2.949 | 368,752 | -0.10(-3.21%) |
Aug 10, 2007 | 2.871 | 3.050 | 2.839 | 3.047 | 910,774 | +0.09(+2.87%) |
Aug 09, 2007 | 2.994 | 3.120 | 2.868 | 2.962 | 1,236,685 | -0.03(-0.84%) |
Aug 08, 2007 | 2.921 | 3.047 | 2.874 | 2.987 | 1,263,659 | +0.11(+3.72%) |
Aug 07, 2007 | 2.893 | 2.975 | 2.852 | 2.880 | 1,842,492 | -0.07(-2.35%) |
Aug 06, 2007 | 2.994 | 3.018 | 2.874 | 2.949 | 1,040,250 | -0.04(-1.47%) |
Aug 03, 2007 | 3.076 | 3.157 | 2.994 | 2.994 | 2,114,138 | -0.16(-5.19%) |
Aug 02, 2007 | 3.057 | 3.208 | 3.050 | 3.157 | 373,512 | +0.04(+1.21%) |