Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2007 | 3.412 | 3.562 | 3.412 | 3.509 | 834,835 | +0.12(+3.67%) |
Aug 31, 2007 | 3.340 | 3.392 | 3.320 | 3.385 | 279,132 | +0.12(+3.83%) |
Aug 30, 2007 | 3.218 | 3.325 | 3.218 | 3.260 | 450,708 | +0.01(+0.42%) |
Aug 29, 2007 | 3.132 | 3.251 | 3.116 | 3.247 | 179,259 | +0.21(+6.81%) |
Aug 28, 2007 | 3.152 | 3.154 | 3.036 | 3.040 | 258,645 | -0.17(-5.15%) |
Aug 27, 2007 | 3.231 | 3.231 | 3.194 | 3.205 | 207,428 | -0.06(-1.89%) |
Aug 24, 2007 | 3.158 | 3.271 | 3.158 | 3.267 | 425,100 | +0.08(+2.42%) |
Aug 23, 2007 | 3.228 | 3.233 | 3.152 | 3.189 | 279,132 | -0.02(-0.77%) |
Aug 22, 2007 | 3.206 | 3.226 | 3.171 | 3.214 | 161,333 | +0.07(+2.12%) |
Aug 21, 2007 | 3.125 | 3.179 | 3.125 | 3.147 | 443,026 | +0.00(+0.12%) |
Aug 20, 2007 | 3.114 | 3.178 | 3.077 | 3.143 | 335,470 | +0.07(+2.25%) |
Aug 17, 2007 | 3.319 | 3.319 | 2.968 | 3.074 | 2,112,697 | +0.15(+4.96%) |
Aug 16, 2007 | 2.968 | 2.985 | 2.749 | 2.929 | 4,612,083 | -0.04(-1.32%) |
Aug 15, 2007 | 3.053 | 3.112 | 2.968 | 2.968 | 1,413,586 | -0.15(-4.86%) |
Aug 14, 2007 | 3.221 | 3.253 | 3.116 | 3.119 | 1,918,073 | -0.11(-3.29%) |
Aug 13, 2007 | 3.241 | 3.271 | 3.220 | 3.225 | 998,729 | -0.01(-0.18%) |
Aug 10, 2007 | 3.122 | 3.258 | 3.112 | 3.231 | 542,899 | -0.02(-0.55%) |
Aug 09, 2007 | 3.263 | 3.370 | 3.202 | 3.249 | 1,613,332 | -0.07(-2.06%) |
Aug 08, 2007 | 3.256 | 3.387 | 3.241 | 3.318 | 1,049,946 | +0.11(+3.36%) |
Aug 07, 2007 | 3.170 | 3.241 | 3.085 | 3.210 | 1,400,782 | +0.03(+0.80%) |
Aug 06, 2007 | 3.157 | 3.184 | 3.085 | 3.184 | 709,354 | +0.01(+0.41%) |
Aug 03, 2007 | 3.198 | 3.291 | 3.165 | 3.172 | 355,957 | -0.12(-3.64%) |
Aug 02, 2007 | 3.255 | 3.298 | 3.193 | 3.291 | 483,999 | +0.03(+0.87%) |