Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.938 | 3.018 | 2.930 | 2.974 | 365,298 | -0.02(-0.70%) |
Nov 29, 2007 | 2.971 | 3.005 | 2.922 | 2.995 | 350,107 | +0.04(+1.32%) |
Nov 28, 2007 | 2.932 | 2.979 | 2.919 | 2.956 | 227,317 | +0.03(+0.89%) |
Nov 27, 2007 | 2.919 | 2.935 | 2.867 | 2.930 | 266,270 | +0.01(+0.18%) |
Nov 26, 2007 | 2.883 | 2.927 | 2.844 | 2.925 | 485,673 | +0.01(+0.27%) |
Nov 23, 2007 | 2.849 | 2.917 | 2.849 | 2.917 | 85,177 | +0.08(+2.85%) |
Nov 21, 2007 | 2.815 | 2.839 | 2.780 | 2.836 | 227,233 | +0.00(+0.09%) |
Nov 20, 2007 | 2.872 | 2.901 | 2.813 | 2.833 | 166,968 | -0.06(-1.98%) |
Nov 19, 2007 | 2.891 | 2.917 | 2.865 | 2.891 | 259,358 | +0.00(+0.00%) |
Nov 16, 2007 | 2.911 | 2.927 | 2.872 | 2.891 | 248,975 | -0.03(-0.89%) |
Nov 15, 2007 | 2.878 | 2.919 | 2.872 | 2.917 | 151,355 | +0.04(+1.54%) |
Nov 14, 2007 | 2.878 | 2.945 | 2.872 | 2.872 | 268,370 | -0.01(-0.18%) |
Nov 13, 2007 | 2.961 | 2.990 | 2.813 | 2.878 | 267,164 | -0.08(-2.56%) |
Nov 12, 2007 | 2.982 | 3.003 | 2.922 | 2.953 | 208,686 | -0.04(-1.22%) |
Nov 09, 2007 | 3.010 | 3.029 | 2.971 | 2.990 | 99,220 | -0.03(-0.95%) |
Nov 08, 2007 | 3.034 | 3.065 | 2.997 | 3.018 | 192,738 | -0.01(-0.43%) |
Nov 07, 2007 | 3.104 | 3.120 | 3.010 | 3.031 | 218,481 | -0.04(-1.36%) |
Nov 06, 2007 | 3.050 | 3.115 | 3.026 | 3.073 | 166,761 | +0.02(+0.51%) |
Nov 05, 2007 | 3.036 | 3.109 | 3.008 | 3.057 | 256,616 | +0.00(+0.00%) |
Nov 02, 2007 | 3.141 | 3.169 | 3.034 | 3.057 | 303,279 | -0.09(-2.81%) |
Nov 01, 2007 | 3.198 | 3.237 | 3.141 | 3.146 | 189,302 | -0.05(-1.47%) |
Oct 31, 2007 | 3.208 | 3.259 | 3.164 | 3.193 | 427,916 | +0.02(+0.74%) |
Oct 30, 2007 | 3.177 | 3.193 | 3.138 | 3.169 | 204,577 | +0.01(+0.41%) |
Oct 29, 2007 | 3.193 | 3.229 | 3.156 | 3.156 | 168,900 | -0.04(-1.22%) |
Oct 26, 2007 | 3.258 | 3.266 | 3.162 | 3.195 | 180,739 | -0.06(-1.84%) |
Oct 25, 2007 | 3.305 | 3.305 | 3.245 | 3.255 | 179,997 | -0.04(-1.26%) |
Oct 24, 2007 | 3.266 | 3.297 | 3.224 | 3.297 | 126,691 | +0.04(+1.12%) |
Oct 23, 2007 | 3.229 | 3.266 | 3.206 | 3.260 | 152,768 | +0.04(+1.21%) |
Oct 22, 2007 | 3.164 | 3.224 | 3.138 | 3.221 | 235,389 | +0.02(+0.73%) |
Oct 19, 2007 | 3.232 | 3.268 | 3.128 | 3.198 | 160,667 | -0.07(-2.15%) |
Oct 18, 2007 | 3.273 | 3.276 | 3.232 | 3.268 | 79,076 | +0.00(+0.00%) |
Oct 17, 2007 | 3.250 | 3.279 | 3.232 | 3.268 | 46,186 | +0.01(+0.40%) |
Oct 16, 2007 | 3.206 | 3.255 | 3.203 | 3.255 | 114,161 | +0.04(+1.21%) |
Oct 15, 2007 | 3.227 | 3.260 | 3.198 | 3.216 | 160,053 | -0.02(-0.72%) |
Oct 12, 2007 | 3.240 | 3.260 | 3.229 | 3.240 | 93,836 | +0.01(+0.32%) |
Oct 11, 2007 | 3.255 | 3.292 | 3.219 | 3.229 | 192,738 | -0.01(-0.40%) |
Oct 10, 2007 | 3.208 | 3.263 | 3.208 | 3.242 | 282,394 | +0.01(+0.24%) |
Oct 09, 2007 | 3.253 | 3.253 | 3.211 | 3.234 | 156,078 | -0.03(-0.80%) |
Oct 08, 2007 | 3.250 | 3.263 | 3.211 | 3.260 | 145,157 | +0.01(+0.32%) |
Oct 05, 2007 | 3.258 | 3.258 | 3.224 | 3.250 | 132,355 | -0.01(-0.27%) |
Oct 04, 2007 | 3.253 | 3.263 | 3.240 | 3.259 | 80,665 | -0.00(-0.05%) |
Oct 03, 2007 | 3.281 | 3.281 | 3.221 | 3.260 | 98,886 | -0.01(-0.24%) |
Oct 02, 2007 | 3.302 | 3.313 | 3.255 | 3.268 | 109,818 | -0.03(-1.03%) |
Oct 01, 2007 | 3.333 | 3.333 | 3.293 | 3.302 | 98,971 | -0.04(-1.25%) |
Sep 28, 2007 | 3.385 | 3.385 | 3.333 | 3.344 | 123,016 | -0.03(-0.77%) |
Sep 27, 2007 | 3.260 | 3.370 | 3.214 | 3.370 | 294,486 | +0.13(+4.02%) |
Sep 26, 2007 | 3.247 | 3.279 | 3.224 | 3.240 | 163,105 | -0.02(-0.48%) |
Sep 25, 2007 | 3.266 | 3.300 | 3.255 | 3.255 | 144,593 | -0.01(-0.16%) |
Sep 24, 2007 | 3.258 | 3.289 | 3.255 | 3.260 | 156,804 | +0.00(+0.08%) |
Sep 21, 2007 | 3.268 | 3.271 | 3.219 | 3.258 | 103,394 | +0.00(+0.08%) |
Sep 20, 2007 | 3.302 | 3.332 | 3.214 | 3.255 | 179,199 | -0.08(-2.34%) |
Sep 19, 2007 | 3.388 | 3.388 | 3.310 | 3.333 | 119,272 | -0.06(-1.77%) |
Sep 18, 2007 | 3.401 | 3.401 | 3.346 | 3.393 | 92,619 | -0.01(-0.15%) |
Sep 17, 2007 | 3.346 | 3.406 | 3.333 | 3.398 | 178,481 | +0.04(+1.19%) |
Sep 14, 2007 | 3.331 | 3.359 | 3.284 | 3.358 | 115,406 | +0.03(+0.99%) |
Sep 13, 2007 | 3.300 | 3.328 | 3.287 | 3.326 | 94,121 | +0.03(+0.79%) |
Sep 12, 2007 | 3.267 | 3.310 | 3.258 | 3.300 | 142,804 | +0.02(+0.56%) |
Sep 11, 2007 | 3.273 | 3.307 | 3.159 | 3.281 | 171,357 | +0.00(+0.00%) |
Sep 10, 2007 | 3.297 | 3.302 | 3.260 | 3.281 | 97,269 | -0.01(-0.40%) |
Sep 07, 2007 | 3.305 | 3.318 | 3.268 | 3.294 | 173,197 | -0.02(-0.47%) |
Sep 06, 2007 | 3.294 | 3.315 | 3.281 | 3.310 | 150,595 | +0.02(+0.71%) |
Sep 05, 2007 | 3.253 | 3.305 | 3.232 | 3.287 | 270,808 | +0.04(+1.12%) |