Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.999 | 3.010 | 2.847 | 2.864 | 729,841 | -0.07(-2.36%) |
Nov 29, 2007 | 2.924 | 2.947 | 2.883 | 2.933 | 393,089 | +0.04(+1.24%) |
Nov 28, 2007 | 2.801 | 2.937 | 2.776 | 2.897 | 2,491,703 | +0.20(+7.43%) |
Nov 27, 2007 | 2.641 | 2.698 | 2.590 | 2.696 | 522,412 | +0.10(+3.91%) |
Nov 26, 2007 | 2.630 | 2.759 | 2.589 | 2.595 | 463,513 | -0.12(-4.28%) |
Nov 23, 2007 | 2.677 | 2.730 | 2.643 | 2.711 | 215,111 | +0.04(+1.61%) |
Nov 21, 2007 | 2.674 | 2.761 | 2.585 | 2.668 | 1,884,782 | -0.08(-2.78%) |
Nov 20, 2007 | 2.815 | 2.858 | 2.662 | 2.744 | 1,533,946 | -0.05(-1.65%) |
Nov 19, 2007 | 2.851 | 2.897 | 2.777 | 2.790 | 1,649,184 | -0.11(-3.94%) |
Nov 16, 2007 | 2.926 | 2.926 | 2.845 | 2.905 | 1,011,534 | +0.01(+0.51%) |
Nov 15, 2007 | 2.917 | 2.968 | 2.847 | 2.890 | 307,301 | -0.03(-1.15%) |
Nov 14, 2007 | 3.031 | 3.031 | 2.924 | 2.924 | 468,634 | -0.07(-2.35%) |
Nov 13, 2007 | 2.886 | 2.996 | 2.886 | 2.994 | 212,550 | +0.15(+5.17%) |
Nov 12, 2007 | 2.929 | 2.978 | 2.847 | 2.847 | 863,005 | -0.10(-3.43%) |
Nov 09, 2007 | 2.988 | 3.037 | 2.948 | 2.948 | 1,749,057 | -0.11(-3.69%) |
Nov 08, 2007 | 3.182 | 3.182 | 2.940 | 3.061 | 2,309,882 | -0.10(-3.23%) |
Nov 07, 2007 | 3.263 | 3.305 | 3.157 | 3.163 | 443,026 | -0.15(-4.39%) |
Nov 06, 2007 | 3.242 | 3.318 | 3.238 | 3.308 | 916,782 | +0.11(+3.43%) |
Nov 05, 2007 | 3.165 | 3.242 | 3.159 | 3.199 | 437,904 | -0.01(-0.36%) |
Nov 02, 2007 | 3.200 | 3.216 | 3.144 | 3.210 | 368,761 | +0.05(+1.50%) |
Nov 01, 2007 | 3.227 | 3.261 | 3.163 | 3.163 | 437,904 | -0.11(-3.48%) |
Oct 31, 2007 | 3.215 | 3.286 | 3.186 | 3.277 | 1,121,650 | +0.09(+2.96%) |
Oct 30, 2007 | 3.153 | 3.207 | 3.152 | 3.183 | 1,605,650 | +0.01(+0.43%) |
Oct 29, 2007 | 3.221 | 3.243 | 3.124 | 3.169 | 701,671 | +0.07(+2.41%) |
Oct 26, 2007 | 3.136 | 3.152 | 3.047 | 3.094 | 1,352,126 | +0.00(+0.04%) |
Oct 25, 2007 | 3.197 | 3.197 | 3.004 | 3.093 | 1,989,777 | -0.11(-3.53%) |
Oct 24, 2007 | 3.243 | 3.265 | 3.074 | 3.206 | 4,184,422 | -0.19(-5.62%) |
Oct 23, 2007 | 3.382 | 3.397 | 3.284 | 3.397 | 955,195 | -0.02(-0.54%) |
Oct 22, 2007 | 3.280 | 3.420 | 3.280 | 3.416 | 1,864,295 | +0.09(+2.56%) |
Oct 19, 2007 | 3.502 | 3.502 | 3.328 | 3.331 | 1,464,803 | -0.21(-6.03%) |
Oct 18, 2007 | 3.512 | 3.555 | 3.459 | 3.544 | 389,248 | +0.01(+0.41%) |
Oct 17, 2007 | 3.564 | 3.564 | 3.463 | 3.530 | 1,272,740 | +0.17(+5.13%) |
Oct 16, 2007 | 3.361 | 3.422 | 3.340 | 3.357 | 693,989 | -0.05(-1.38%) |
Oct 15, 2007 | 3.412 | 3.434 | 3.367 | 3.404 | 583,872 | +0.04(+1.24%) |
Oct 12, 2007 | 3.359 | 3.397 | 3.352 | 3.363 | 501,925 | +0.04(+1.35%) |
Oct 11, 2007 | 3.475 | 3.504 | 3.267 | 3.318 | 1,062,751 | -0.14(-4.13%) |
Oct 10, 2007 | 3.461 | 3.470 | 3.407 | 3.461 | 338,031 | -0.01(-0.23%) |
Oct 09, 2007 | 3.491 | 3.491 | 3.397 | 3.468 | 1,067,872 | -0.02(-0.64%) |
Oct 08, 2007 | 3.459 | 3.514 | 3.459 | 3.491 | 760,571 | +0.01(+0.26%) |
Oct 05, 2007 | 3.480 | 3.514 | 3.428 | 3.482 | 2,563,406 | +0.07(+1.93%) |
Oct 04, 2007 | 3.424 | 3.424 | 3.368 | 3.416 | 355,957 | -0.01(-0.32%) |
Oct 03, 2007 | 3.563 | 3.563 | 3.385 | 3.427 | 906,539 | -0.14(-3.88%) |
Oct 02, 2007 | 3.589 | 3.600 | 3.534 | 3.565 | 1,190,793 | -0.00(-0.02%) |
Oct 01, 2007 | 3.497 | 3.596 | 3.497 | 3.566 | 263,767 | +0.12(+3.61%) |
Sep 28, 2007 | 3.475 | 3.499 | 3.439 | 3.441 | 307,301 | -0.03(-0.74%) |
Sep 27, 2007 | 3.490 | 3.509 | 3.461 | 3.467 | 430,222 | +0.01(+0.18%) |
Sep 26, 2007 | 3.518 | 3.554 | 3.436 | 3.461 | 852,761 | +0.01(+0.32%) |
Sep 25, 2007 | 3.387 | 3.463 | 3.387 | 3.450 | 373,883 | +0.02(+0.61%) |
Sep 24, 2007 | 3.468 | 3.504 | 3.409 | 3.429 | 460,952 | -0.02(-0.64%) |
Sep 21, 2007 | 3.448 | 3.491 | 3.448 | 3.451 | 307,301 | +0.04(+1.12%) |
Sep 20, 2007 | 3.393 | 3.444 | 3.380 | 3.413 | 512,169 | +0.02(+0.48%) |
Sep 19, 2007 | 3.390 | 3.459 | 3.365 | 3.397 | 1,065,311 | +0.06(+1.86%) |
Sep 18, 2007 | 3.227 | 3.363 | 3.207 | 3.334 | 1,933,438 | +0.13(+4.15%) |
Sep 17, 2007 | 3.182 | 3.202 | 3.161 | 3.202 | 250,962 | -0.01(-0.38%) |
Sep 14, 2007 | 3.183 | 3.245 | 3.181 | 3.214 | 1,923,195 | -0.05(-1.51%) |
Sep 13, 2007 | 3.308 | 3.308 | 3.258 | 3.263 | 632,528 | -0.04(-1.19%) |
Sep 12, 2007 | 3.362 | 3.412 | 3.283 | 3.303 | 962,878 | -0.10(-2.94%) |
Sep 11, 2007 | 3.339 | 3.438 | 3.325 | 3.403 | 1,239,449 | +0.08(+2.55%) |
Sep 10, 2007 | 3.413 | 3.429 | 3.278 | 3.318 | 770,814 | -0.00(-0.09%) |
Sep 07, 2007 | 3.341 | 3.361 | 3.259 | 3.321 | 4,327,829 | -0.17(-4.99%) |
Sep 06, 2007 | 3.460 | 3.502 | 3.415 | 3.496 | 555,703 | +0.06(+1.70%) |
Sep 05, 2007 | 3.464 | 3.474 | 3.396 | 3.437 | 476,317 | -0.07(-2.06%) |