Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 2.958 | 3.022 | 2.873 | 3.022 | 466,846 | +0.09(+2.89%) |
Oct 30, 2007 | 2.990 | 3.030 | 2.926 | 2.937 | 310,881 | -0.08(-2.61%) |
Oct 29, 2007 | 3.100 | 3.100 | 2.977 | 3.015 | 506,747 | -0.08(-2.61%) |
Oct 26, 2007 | 2.986 | 3.100 | 2.954 | 3.096 | 1,244,785 | +0.11(+3.78%) |
Oct 25, 2007 | 2.935 | 3.009 | 2.879 | 2.984 | 1,184,466 | +0.05(+1.81%) |
Oct 24, 2007 | 2.892 | 2.969 | 2.826 | 2.930 | 858,187 | +0.01(+0.51%) |
Oct 23, 2007 | 2.930 | 3.026 | 2.833 | 2.916 | 2,799,534 | -0.36(-10.91%) |
Oct 22, 2007 | 3.156 | 3.281 | 3.124 | 3.273 | 688,933 | +0.10(+3.08%) |
Oct 19, 2007 | 3.262 | 3.273 | 3.149 | 3.175 | 476,436 | -0.09(-2.80%) |
Oct 18, 2007 | 3.251 | 3.310 | 3.219 | 3.266 | 435,491 | -0.02(-0.71%) |
Oct 17, 2007 | 3.258 | 3.319 | 3.209 | 3.290 | 310,010 | +0.07(+2.18%) |
Oct 16, 2007 | 3.253 | 3.283 | 3.200 | 3.219 | 380,541 | -0.05(-1.50%) |
Oct 15, 2007 | 3.258 | 3.287 | 3.224 | 3.268 | 386,814 | +0.01(+0.20%) |
Oct 12, 2007 | 3.287 | 3.313 | 3.232 | 3.262 | 298,354 | -0.03(-0.84%) |
Oct 11, 2007 | 3.343 | 3.387 | 3.224 | 3.290 | 472,168 | -0.10(-3.07%) |
Oct 10, 2007 | 3.364 | 3.394 | 3.324 | 3.394 | 179,428 | +0.01(+0.31%) |
Oct 09, 2007 | 3.394 | 3.394 | 3.245 | 3.383 | 295,850 | +0.01(+0.19%) |
Oct 08, 2007 | 3.449 | 3.472 | 3.343 | 3.377 | 205,225 | -0.09(-2.63%) |
Oct 05, 2007 | 3.409 | 3.530 | 3.358 | 3.468 | 347,120 | +0.09(+2.58%) |
Oct 04, 2007 | 3.400 | 3.434 | 3.343 | 3.381 | 361,873 | +0.00(+0.13%) |
Oct 03, 2007 | 3.368 | 3.438 | 3.300 | 3.377 | 364,052 | -0.02(-0.50%) |
Oct 02, 2007 | 3.313 | 3.400 | 3.281 | 3.394 | 407,618 | +0.08(+2.37%) |
Oct 01, 2007 | 3.256 | 3.345 | 3.194 | 3.315 | 210,788 | +0.04(+1.23%) |
Sep 28, 2007 | 3.275 | 3.328 | 3.249 | 3.275 | 277,874 | -0.01(-0.39%) |
Sep 27, 2007 | 3.281 | 3.338 | 3.262 | 3.287 | 321,130 | +0.01(+0.45%) |
Sep 26, 2007 | 3.315 | 3.334 | 3.245 | 3.273 | 609,225 | -0.02(-0.58%) |
Sep 25, 2007 | 3.302 | 3.302 | 3.147 | 3.292 | 355,012 | -0.04(-1.15%) |
Sep 24, 2007 | 3.394 | 3.398 | 3.275 | 3.330 | 232,773 | -0.06(-1.69%) |
Sep 21, 2007 | 3.474 | 3.474 | 3.372 | 3.387 | 573,776 | -0.06(-1.73%) |
Sep 20, 2007 | 3.506 | 3.506 | 3.404 | 3.447 | 281,417 | -0.07(-1.99%) |
Sep 19, 2007 | 3.559 | 3.602 | 3.496 | 3.517 | 400,494 | -0.01(-0.36%) |
Sep 18, 2007 | 3.283 | 3.562 | 3.247 | 3.530 | 550,892 | +0.27(+8.28%) |
Sep 17, 2007 | 3.292 | 3.298 | 3.224 | 3.260 | 315,318 | -0.03(-1.03%) |
Sep 14, 2007 | 3.273 | 3.358 | 3.236 | 3.294 | 170,892 | +0.00(+0.00%) |
Sep 13, 2007 | 3.307 | 3.368 | 3.256 | 3.294 | 305,492 | +0.02(+0.52%) |
Sep 12, 2007 | 3.370 | 3.370 | 3.266 | 3.277 | 208,515 | -0.11(-3.14%) |
Sep 11, 2007 | 3.317 | 3.387 | 3.230 | 3.383 | 442,234 | +0.08(+2.51%) |
Sep 10, 2007 | 3.256 | 3.319 | 3.207 | 3.300 | 270,735 | +0.07(+2.17%) |
Sep 07, 2007 | 3.275 | 3.313 | 3.222 | 3.230 | 436,277 | -0.10(-3.12%) |
Sep 06, 2007 | 3.241 | 3.343 | 3.241 | 3.334 | 258,622 | +0.11(+3.50%) |
Sep 05, 2007 | 3.224 | 3.239 | 3.205 | 3.222 | 377,943 | -0.04(-1.17%) |
Sep 04, 2007 | 3.309 | 3.326 | 3.239 | 3.260 | 195,461 | -0.07(-2.04%) |
Aug 31, 2007 | 3.364 | 3.366 | 3.270 | 3.328 | 167,527 | +0.02(+0.71%) |
Aug 30, 2007 | 3.345 | 3.411 | 3.287 | 3.304 | 155,160 | -0.08(-2.39%) |
Aug 29, 2007 | 3.268 | 3.402 | 3.243 | 3.385 | 407,614 | +0.14(+4.25%) |
Aug 28, 2007 | 3.236 | 3.283 | 3.205 | 3.247 | 395,449 | -0.02(-0.52%) |
Aug 27, 2007 | 3.232 | 3.383 | 3.156 | 3.264 | 787,454 | +0.01(+0.46%) |
Aug 24, 2007 | 3.239 | 3.275 | 3.219 | 3.249 | 1,435,282 | +0.01(+0.20%) |
Aug 23, 2007 | 3.326 | 3.364 | 3.198 | 3.243 | 265,832 | -0.07(-2.18%) |
Aug 22, 2007 | 3.209 | 3.351 | 3.209 | 3.315 | 370,423 | +0.15(+4.70%) |
Aug 21, 2007 | 3.298 | 3.396 | 3.164 | 3.166 | 611,296 | -0.14(-4.30%) |
Aug 20, 2007 | 3.358 | 3.389 | 3.243 | 3.309 | 492,102 | -0.02(-0.51%) |
Aug 17, 2007 | 3.474 | 3.538 | 3.275 | 3.326 | 629,409 | -0.00(-0.06%) |
Aug 16, 2007 | 3.443 | 3.474 | 3.273 | 3.328 | 948,869 | -0.13(-3.75%) |
Aug 15, 2007 | 3.536 | 3.591 | 3.436 | 3.457 | 830,493 | -0.09(-2.57%) |
Aug 14, 2007 | 3.540 | 3.594 | 3.487 | 3.549 | 359,412 | +0.03(+0.85%) |
Aug 13, 2007 | 3.610 | 3.653 | 3.485 | 3.519 | 880,352 | -0.08(-2.24%) |
Aug 10, 2007 | 3.549 | 3.681 | 3.453 | 3.600 | 783,195 | -0.00(-0.06%) |
Aug 09, 2007 | 3.451 | 3.744 | 3.449 | 3.602 | 1,637,072 | -0.27(-7.07%) |
Aug 08, 2007 | 3.219 | 3.921 | 3.160 | 3.876 | 2,308,156 | +0.68(+21.36%) |
Aug 07, 2007 | 2.956 | 3.219 | 2.899 | 3.194 | 1,017,658 | +0.21(+7.20%) |
Aug 06, 2007 | 3.060 | 3.060 | 2.882 | 2.979 | 1,372,633 | -0.01(-0.21%) |
Aug 03, 2007 | 2.984 | 3.236 | 2.975 | 2.986 | 515,292 | -0.24(-7.32%) |
Aug 02, 2007 | 3.200 | 3.294 | 3.111 | 3.222 | 640,613 | +0.03(+1.07%) |