Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.954 | 2.986 | 2.896 | 2.909 | 125,157 | -0.03(-1.04%) |
Nov 29, 2007 | 2.951 | 2.985 | 2.933 | 2.939 | 34,632 | +0.02(+0.52%) |
Nov 28, 2007 | 2.939 | 3.037 | 2.924 | 2.924 | 440,800 | -0.01(-0.21%) |
Nov 27, 2007 | 2.979 | 2.979 | 2.917 | 2.930 | 43,510 | +0.02(+0.84%) |
Nov 26, 2007 | 2.939 | 3.022 | 2.896 | 2.905 | 218,723 | +0.12(+4.29%) |
Nov 23, 2007 | 2.853 | 2.853 | 2.786 | 2.786 | 8,655 | +0.01(+0.44%) |
Nov 21, 2007 | 2.820 | 2.887 | 2.768 | 2.774 | 36,066 | -0.03(-0.98%) |
Nov 20, 2007 | 2.890 | 2.924 | 2.783 | 2.801 | 290,643 | -0.06(-2.03%) |
Nov 19, 2007 | 2.921 | 2.921 | 2.853 | 2.860 | 48,327 | +0.02(+0.86%) |
Nov 16, 2007 | 2.820 | 2.905 | 2.783 | 2.835 | 36,412 | +0.01(+0.43%) |
Nov 15, 2007 | 2.847 | 2.921 | 2.823 | 2.823 | 54,194 | -0.06(-1.91%) |
Nov 14, 2007 | 2.924 | 2.924 | 2.860 | 2.878 | 68,235 | +0.01(+0.43%) |
Nov 13, 2007 | 2.909 | 2.924 | 2.856 | 2.866 | 189,852 | -0.03(-1.06%) |
Nov 12, 2007 | 2.902 | 2.902 | 2.780 | 2.896 | 140,685 | +0.13(+4.65%) |
Nov 09, 2007 | 2.835 | 2.835 | 2.765 | 2.768 | 182,565 | -0.05(-1.74%) |
Nov 08, 2007 | 2.872 | 2.939 | 2.758 | 2.817 | 218,827 | -0.04(-1.29%) |
Nov 07, 2007 | 3.046 | 3.046 | 2.832 | 2.853 | 271,421 | -0.21(-6.71%) |
Nov 06, 2007 | 3.059 | 3.074 | 3.009 | 3.059 | 682,306 | +0.00(+0.00%) |
Nov 05, 2007 | 3.108 | 3.108 | 3.022 | 3.059 | 197,110 | -0.05(-1.52%) |
Nov 02, 2007 | 3.398 | 3.398 | 3.062 | 3.106 | 398,535 | -0.32(-9.35%) |
Nov 01, 2007 | 3.536 | 3.558 | 3.426 | 3.426 | 43,751 | -0.15(-4.19%) |
Oct 31, 2007 | 3.671 | 3.671 | 3.573 | 3.576 | 22,334 | -0.06(-1.77%) |
Oct 30, 2007 | 3.643 | 3.643 | 3.582 | 3.640 | 73,001 | +0.09(+2.68%) |
Oct 29, 2007 | 3.735 | 3.735 | 3.539 | 3.545 | 65,626 | -0.20(-5.39%) |
Oct 26, 2007 | 3.888 | 3.888 | 3.527 | 3.747 | 71,168 | +0.00(+0.00%) |
Oct 25, 2007 | 3.757 | 3.827 | 3.554 | 3.747 | 84,759 | +0.10(+2.79%) |
Oct 24, 2007 | 3.450 | 3.668 | 3.450 | 3.646 | 62,078 | +0.13(+3.73%) |
Oct 23, 2007 | 3.414 | 3.521 | 3.368 | 3.515 | 80,726 | +0.09(+2.50%) |
Oct 22, 2007 | 3.279 | 3.429 | 3.153 | 3.429 | 74,797 | +0.13(+3.99%) |
Oct 19, 2007 | 3.426 | 3.460 | 3.215 | 3.297 | 60,778 | -0.16(-4.69%) |
Oct 18, 2007 | 3.698 | 3.698 | 3.386 | 3.460 | 113,026 | -0.21(-5.82%) |
Oct 17, 2007 | 3.732 | 3.735 | 3.673 | 3.673 | 50,562 | -0.03(-0.85%) |
Oct 16, 2007 | 3.888 | 3.888 | 3.705 | 3.705 | 38,754 | -0.20(-5.01%) |
Oct 15, 2007 | 3.980 | 3.980 | 3.888 | 3.900 | 36,628 | -0.13(-3.19%) |
Oct 12, 2007 | 3.842 | 4.133 | 3.842 | 4.029 | 50,872 | +0.17(+4.53%) |
Oct 11, 2007 | 3.839 | 3.968 | 3.827 | 3.855 | 48,977 | -0.11(-2.70%) |
Oct 10, 2007 | 3.980 | 3.985 | 3.949 | 3.962 | 44,832 | -0.02(-0.46%) |
Oct 09, 2007 | 3.998 | 3.998 | 3.980 | 3.980 | 19,992 | -0.02(-0.41%) |
Oct 08, 2007 | 3.998 | 3.998 | 3.980 | 3.997 | 23,066 | -0.00(-0.12%) |
Oct 05, 2007 | 4.026 | 4.054 | 3.998 | 4.001 | 55,810 | -0.00(-0.12%) |
Oct 04, 2007 | 4.001 | 4.026 | 3.998 | 4.006 | 34,537 | -0.01(-0.26%) |
Oct 03, 2007 | 3.995 | 4.024 | 3.995 | 4.017 | 25,878 | +0.02(+0.46%) |
Oct 02, 2007 | 4.036 | 4.036 | 3.995 | 3.998 | 53,449 | -0.04(-0.94%) |
Oct 01, 2007 | 3.998 | 4.075 | 3.998 | 4.036 | 22,805 | +0.02(+0.56%) |
Sep 28, 2007 | 4.075 | 4.087 | 3.998 | 4.014 | 42,184 | -0.03(-0.76%) |
Sep 27, 2007 | 4.170 | 4.204 | 4.041 | 4.044 | 14,355 | -0.06(-1.49%) |
Sep 26, 2007 | 4.001 | 4.421 | 4.001 | 4.106 | 69,604 | +0.09(+2.37%) |
Sep 25, 2007 | 3.980 | 4.024 | 3.980 | 4.011 | 55,579 | +0.02(+0.46%) |
Sep 24, 2007 | 4.286 | 4.305 | 3.949 | 3.992 | 173,201 | -0.59(-12.95%) |
Sep 21, 2007 | 4.439 | 4.592 | 4.383 | 4.586 | 80,275 | +0.01(+0.20%) |
Sep 20, 2007 | 4.543 | 4.586 | 4.497 | 4.577 | 89,901 | +0.11(+2.54%) |
Sep 19, 2007 | 4.516 | 4.516 | 4.426 | 4.464 | 14,045 | +0.00(+0.10%) |
Sep 18, 2007 | 4.378 | 4.531 | 4.363 | 4.460 | 36,174 | +0.09(+2.00%) |
Sep 17, 2007 | 4.335 | 4.439 | 4.323 | 4.372 | 14,208 | +0.09(+2.15%) |
Sep 14, 2007 | 4.439 | 4.439 | 4.136 | 4.280 | 17,889 | +0.07(+1.72%) |
Sep 13, 2007 | 4.253 | 4.253 | 4.208 | 4.208 | 9,191 | +0.12(+2.87%) |
Sep 12, 2007 | 4.133 | 4.256 | 4.026 | 4.090 | 26,473 | -0.08(-1.98%) |
Sep 11, 2007 | 4.170 | 4.237 | 4.167 | 4.173 | 12,738 | -0.10(-2.29%) |
Sep 10, 2007 | 4.344 | 4.344 | 4.228 | 4.271 | 31,160 | -0.10(-2.31%) |
Sep 07, 2007 | 4.439 | 4.439 | 4.328 | 4.372 | 10,076 | -0.06(-1.31%) |
Sep 06, 2007 | 4.372 | 4.439 | 4.372 | 4.430 | 12,777 | +0.02(+0.49%) |
Sep 05, 2007 | 4.461 | 4.494 | 4.399 | 4.409 | 24,640 | -0.12(-2.57%) |