Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.491 | 3.535 | 3.423 | 3.449 | 554,297 | -0.03(-0.86%) |
Oct 30, 2007 | 3.461 | 3.509 | 3.452 | 3.478 | 412,199 | +0.01(+0.32%) |
Oct 29, 2007 | 3.512 | 3.520 | 3.467 | 3.467 | 281,846 | -0.04(-1.09%) |
Oct 26, 2007 | 3.472 | 3.545 | 3.450 | 3.506 | 465,045 | +0.06(+1.83%) |
Oct 25, 2007 | 3.407 | 3.449 | 3.407 | 3.443 | 307,681 | +0.04(+1.20%) |
Oct 24, 2007 | 3.406 | 3.443 | 3.386 | 3.402 | 286,543 | -0.03(-0.99%) |
Oct 23, 2007 | 3.413 | 3.462 | 3.409 | 3.436 | 185,548 | +0.04(+1.13%) |
Oct 22, 2007 | 3.387 | 3.432 | 3.375 | 3.398 | 270,102 | +0.01(+0.43%) |
Oct 19, 2007 | 3.474 | 3.505 | 3.383 | 3.383 | 400,456 | -0.09(-2.46%) |
Oct 18, 2007 | 3.457 | 3.506 | 3.433 | 3.468 | 480,312 | -0.01(-0.17%) |
Oct 17, 2007 | 3.474 | 3.496 | 3.448 | 3.474 | 267,753 | +0.00(+0.00%) |
Oct 16, 2007 | 3.491 | 3.491 | 3.375 | 3.474 | 1,155,568 | -0.04(-1.11%) |
Oct 15, 2007 | 3.542 | 3.553 | 3.491 | 3.513 | 452,128 | -0.02(-0.55%) |
Oct 12, 2007 | 3.491 | 3.575 | 3.491 | 3.533 | 138,574 | +0.05(+1.29%) |
Oct 11, 2007 | 3.555 | 3.585 | 3.478 | 3.488 | 275,974 | -0.04(-1.13%) |
Oct 10, 2007 | 3.551 | 3.556 | 3.501 | 3.528 | 259,533 | -0.02(-0.70%) |
Oct 09, 2007 | 3.534 | 3.571 | 3.534 | 3.553 | 500,276 | +0.07(+2.15%) |
Oct 08, 2007 | 3.457 | 3.478 | 3.437 | 3.478 | 223,128 | +0.00(+0.05%) |
Oct 05, 2007 | 3.317 | 3.477 | 3.317 | 3.476 | 334,692 | +0.18(+5.56%) |
Oct 04, 2007 | 3.253 | 3.335 | 3.236 | 3.293 | 527,286 | +0.06(+1.74%) |
Oct 03, 2007 | 3.342 | 3.353 | 3.237 | 3.237 | 346,435 | -0.10(-2.94%) |
Oct 02, 2007 | 3.406 | 3.406 | 3.335 | 3.335 | 1,109,768 | -0.11(-3.07%) |
Oct 01, 2007 | 3.369 | 3.440 | 3.355 | 3.440 | 638,851 | +0.14(+4.31%) |
Sep 28, 2007 | 3.325 | 3.325 | 3.274 | 3.298 | 314,728 | +0.04(+1.28%) |
Sep 27, 2007 | 3.146 | 3.273 | 3.140 | 3.256 | 508,497 | +0.17(+5.34%) |
Sep 26, 2007 | 3.053 | 3.098 | 3.053 | 3.091 | 186,722 | +0.08(+2.69%) |
Sep 25, 2007 | 2.963 | 3.020 | 2.963 | 3.010 | 454,476 | +0.02(+0.68%) |
Sep 24, 2007 | 2.963 | 3.004 | 2.957 | 2.990 | 600,097 | +0.03(+0.89%) |
Sep 21, 2007 | 3.006 | 3.006 | 2.963 | 2.963 | 756,286 | +0.02(+0.52%) |
Sep 20, 2007 | 2.980 | 3.002 | 2.943 | 2.948 | 553,122 | -0.02(-0.75%) |
Sep 19, 2007 | 2.972 | 3.012 | 2.968 | 2.970 | 1,106,245 | -0.01(-0.46%) |
Sep 18, 2007 | 2.981 | 3.010 | 2.892 | 2.984 | 1,265,958 | +0.00(+0.09%) |
Sep 17, 2007 | 3.006 | 3.006 | 2.981 | 2.981 | 152,666 | -0.05(-1.68%) |
Sep 14, 2007 | 3.045 | 3.072 | 3.030 | 3.032 | 268,928 | -0.01(-0.39%) |
Sep 13, 2007 | 3.024 | 3.075 | 3.023 | 3.044 | 385,189 | +0.02(+0.68%) |
Sep 12, 2007 | 2.991 | 3.048 | 2.989 | 3.024 | 224,302 | +0.05(+1.60%) |
Sep 11, 2007 | 2.925 | 2.986 | 2.925 | 2.976 | 649,420 | +0.05(+1.57%) |
Sep 10, 2007 | 2.938 | 2.954 | 2.912 | 2.930 | 319,425 | -0.02(-0.66%) |
Sep 07, 2007 | 2.959 | 2.979 | 2.918 | 2.950 | 199,640 | -0.03(-1.03%) |
Sep 06, 2007 | 2.908 | 3.002 | 2.908 | 2.980 | 346,435 | +0.07(+2.49%) |
Sep 05, 2007 | 2.860 | 2.931 | 2.847 | 2.908 | 387,538 | -0.04(-1.24%) |
Sep 04, 2007 | 2.917 | 2.957 | 2.912 | 2.945 | 421,594 | -0.00(-0.06%) |
Aug 31, 2007 | 2.938 | 2.957 | 2.916 | 2.946 | 292,415 | +0.04(+1.29%) |
Aug 30, 2007 | 2.857 | 2.929 | 2.857 | 2.909 | 346,435 | +0.04(+1.40%) |
Aug 29, 2007 | 2.814 | 2.893 | 2.814 | 2.869 | 347,610 | +0.11(+3.95%) |
Aug 28, 2007 | 2.831 | 2.889 | 2.758 | 2.760 | 584,830 | -0.13(-4.59%) |
Aug 27, 2007 | 2.870 | 2.921 | 2.855 | 2.893 | 457,999 | +0.02(+0.56%) |
Aug 24, 2007 | 2.830 | 2.879 | 2.802 | 2.876 | 467,394 | +0.06(+2.05%) |
Aug 23, 2007 | 2.848 | 2.874 | 2.676 | 2.819 | 631,804 | +0.02(+0.70%) |
Aug 22, 2007 | 2.732 | 2.825 | 2.732 | 2.799 | 1,025,214 | +0.14(+5.45%) |
Aug 21, 2007 | 2.641 | 2.675 | 2.634 | 2.654 | 236,046 | -0.00(-0.10%) |
Aug 20, 2007 | 2.644 | 2.659 | 2.591 | 2.657 | 513,194 | +0.07(+2.90%) |
Aug 17, 2007 | 2.641 | 2.641 | 2.469 | 2.582 | 1,026,389 | +0.15(+6.09%) |
Aug 16, 2007 | 2.587 | 2.587 | 2.340 | 2.434 | 1,127,384 | -0.25(-9.27%) |
Aug 15, 2007 | 2.733 | 2.793 | 2.682 | 2.682 | 672,907 | -0.08(-2.81%) |
Aug 14, 2007 | 2.895 | 2.925 | 2.738 | 2.760 | 641,199 | -0.16(-5.37%) |
Aug 13, 2007 | 2.921 | 2.994 | 2.894 | 2.916 | 1,100,373 | +0.06(+2.27%) |
Aug 10, 2007 | 2.874 | 2.874 | 2.803 | 2.852 | 1,132,081 | -0.07(-2.33%) |
Aug 09, 2007 | 2.905 | 2.971 | 2.864 | 2.920 | 1,327,025 | -0.01(-0.29%) |
Aug 08, 2007 | 2.853 | 2.974 | 2.853 | 2.928 | 1,415,101 | +0.10(+3.55%) |
Aug 07, 2007 | 2.882 | 2.887 | 2.815 | 2.828 | 601,271 | -0.02(-0.66%) |
Aug 06, 2007 | 2.753 | 2.857 | 2.734 | 2.847 | 780,948 | +0.01(+0.21%) |
Aug 03, 2007 | 2.854 | 2.893 | 2.838 | 2.841 | 452,128 | -0.05(-1.62%) |
Aug 02, 2007 | 2.897 | 2.912 | 2.877 | 2.888 | 524,938 | +0.03(+1.19%) |