Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.000 | 3.080 | 2.810 | 3.000 | 88,186 | +0.03(+1.01%) |
Oct 30, 2007 | 2.970 | 3.060 | 2.970 | 2.970 | 35,071 | -0.03(-1.00%) |
Oct 29, 2007 | 2.960 | 3.070 | 2.940 | 3.000 | 49,255 | +0.07(+2.39%) |
Oct 26, 2007 | 2.830 | 2.940 | 2.830 | 2.930 | 98,609 | +0.08(+2.81%) |
Oct 25, 2007 | 2.940 | 2.940 | 2.800 | 2.850 | 32,081 | -0.06(-2.06%) |
Oct 24, 2007 | 2.900 | 2.960 | 2.880 | 2.910 | 42,864 | -0.05(-1.59%) |
Oct 23, 2007 | 2.860 | 3.030 | 2.860 | 2.957 | 58,931 | +0.08(+2.67%) |
Oct 22, 2007 | 3.050 | 3.120 | 2.870 | 2.880 | 63,300 | -0.16(-5.26%) |
Oct 19, 2007 | 3.010 | 3.210 | 3.010 | 3.040 | 39,674 | +0.00(+0.00%) |
Oct 18, 2007 | 3.020 | 3.170 | 3.010 | 3.040 | 28,154 | -0.02(-0.65%) |
Oct 17, 2007 | 3.010 | 3.120 | 3.010 | 3.060 | 15,645 | +0.04(+1.32%) |
Oct 16, 2007 | 3.160 | 3.210 | 2.980 | 3.020 | 68,736 | -0.09(-2.89%) |
Oct 15, 2007 | 3.180 | 3.260 | 3.100 | 3.110 | 77,699 | +0.02(+0.65%) |
Oct 12, 2007 | 3.140 | 3.190 | 2.960 | 3.090 | 59,811 | -0.08(-2.52%) |
Oct 11, 2007 | 3.210 | 3.350 | 3.150 | 3.170 | 81,364 | -0.03(-0.94%) |
Oct 10, 2007 | 3.230 | 3.300 | 3.200 | 3.200 | 41,827 | -0.03(-0.93%) |
Oct 09, 2007 | 3.150 | 3.260 | 3.120 | 3.230 | 59,727 | +0.05(+1.57%) |
Oct 08, 2007 | 3.310 | 3.340 | 3.110 | 3.180 | 134,727 | -0.13(-3.93%) |
Oct 05, 2007 | 3.550 | 3.600 | 3.220 | 3.310 | 97,848 | -0.23(-6.50%) |
Oct 04, 2007 | 3.520 | 3.600 | 3.480 | 3.540 | 38,604 | -0.01(-0.28%) |
Oct 03, 2007 | 3.520 | 3.570 | 3.500 | 3.550 | 34,164 | +0.00(+0.00%) |
Oct 02, 2007 | 3.600 | 3.620 | 3.510 | 3.550 | 30,906 | -0.03(-0.84%) |
Oct 01, 2007 | 3.470 | 3.630 | 3.470 | 3.580 | 44,883 | +0.08(+2.29%) |
Sep 28, 2007 | 3.400 | 3.520 | 3.400 | 3.500 | 32,500 | +0.10(+2.94%) |
Sep 27, 2007 | 3.520 | 3.530 | 3.400 | 3.400 | 35,765 | -0.12(-3.41%) |
Sep 26, 2007 | 3.500 | 3.640 | 3.450 | 3.520 | 49,698 | +0.07(+2.03%) |
Sep 25, 2007 | 3.580 | 3.640 | 3.400 | 3.450 | 138,643 | -0.11(-3.09%) |
Sep 24, 2007 | 3.700 | 3.700 | 3.530 | 3.560 | 120,487 | -0.13(-3.52%) |
Sep 21, 2007 | 3.340 | 3.690 | 3.310 | 3.690 | 120,321 | +0.33(+9.82%) |
Sep 20, 2007 | 3.410 | 3.430 | 3.340 | 3.360 | 30,080 | -0.04(-1.18%) |
Sep 19, 2007 | 3.460 | 3.460 | 3.370 | 3.400 | 37,785 | -0.03(-0.87%) |
Sep 18, 2007 | 3.430 | 3.470 | 3.330 | 3.430 | 54,015 | +0.02(+0.59%) |
Sep 17, 2007 | 3.510 | 3.540 | 3.370 | 3.410 | 78,090 | -0.01(-0.29%) |
Sep 14, 2007 | 3.410 | 3.490 | 3.320 | 3.420 | 32,912 | +0.04(+1.18%) |
Sep 13, 2007 | 3.510 | 3.580 | 3.350 | 3.380 | 71,160 | -0.15(-4.25%) |
Sep 12, 2007 | 3.300 | 3.540 | 3.270 | 3.530 | 179,373 | +0.26(+7.95%) |
Sep 11, 2007 | 3.160 | 3.290 | 3.160 | 3.270 | 69,386 | +0.12(+3.81%) |
Sep 10, 2007 | 3.100 | 3.200 | 3.080 | 3.150 | 28,700 | +0.06(+1.94%) |
Sep 07, 2007 | 3.050 | 3.120 | 3.050 | 3.090 | 43,420 | -0.04(-1.28%) |
Sep 06, 2007 | 3.080 | 3.150 | 3.050 | 3.130 | 42,864 | +0.03(+0.97%) |
Sep 05, 2007 | 2.990 | 3.100 | 2.980 | 3.100 | 42,855 | +0.11(+3.68%) |
Sep 04, 2007 | 2.980 | 3.000 | 2.950 | 2.990 | 25,632 | +0.04(+1.36%) |
Aug 31, 2007 | 3.100 | 3.100 | 2.950 | 2.950 | 18,661 | -0.12(-3.91%) |
Aug 30, 2007 | 2.970 | 3.100 | 2.950 | 3.070 | 43,871 | +0.12(+4.07%) |
Aug 29, 2007 | 2.950 | 2.980 | 2.900 | 2.950 | 28,395 | +0.00(+0.00%) |
Aug 28, 2007 | 2.940 | 2.980 | 2.840 | 2.950 | 20,776 | +0.07(+2.43%) |
Aug 27, 2007 | 2.900 | 2.930 | 2.820 | 2.880 | 51,340 | -0.06(-2.04%) |
Aug 24, 2007 | 3.050 | 3.070 | 2.900 | 2.940 | 30,872 | -0.10(-3.29%) |
Aug 23, 2007 | 3.060 | 3.070 | 3.030 | 3.040 | 19,514 | -0.02(-0.65%) |
Aug 22, 2007 | 2.990 | 3.080 | 2.960 | 3.060 | 36,024 | +0.14(+4.80%) |
Aug 21, 2007 | 2.940 | 3.080 | 2.900 | 2.920 | 37,648 | +0.01(+0.34%) |
Aug 20, 2007 | 2.930 | 2.950 | 2.830 | 2.910 | 37,227 | -0.05(-1.69%) |
Aug 17, 2007 | 3.000 | 3.070 | 2.940 | 2.960 | 34,246 | -0.04(-1.33%) |
Aug 16, 2007 | 3.100 | 3.100 | 2.720 | 3.000 | 87,005 | -0.10(-3.23%) |
Aug 15, 2007 | 3.100 | 3.250 | 2.880 | 3.100 | 88,161 | -0.04(-1.27%) |
Aug 14, 2007 | 2.750 | 3.150 | 2.750 | 3.140 | 298,158 | +0.39(+14.18%) |
Aug 13, 2007 | 2.760 | 2.780 | 2.710 | 2.750 | 59,051 | +0.06(+2.23%) |
Aug 10, 2007 | 2.694 | 2.700 | 2.550 | 2.690 | 54,581 | -0.03(-1.10%) |
Aug 09, 2007 | 2.700 | 2.790 | 2.700 | 2.720 | 45,132 | -0.04(-1.45%) |
Aug 08, 2007 | 2.900 | 2.900 | 2.720 | 2.760 | 76,864 | -0.13(-4.50%) |
Aug 07, 2007 | 2.700 | 2.980 | 2.690 | 2.890 | 72,847 | +0.19(+7.04%) |
Aug 06, 2007 | 2.610 | 2.700 | 2.520 | 2.700 | 169,119 | +0.09(+3.45%) |
Aug 03, 2007 | 2.610 | 2.710 | 2.610 | 2.610 | 23,513 | -0.10(-3.69%) |
Aug 02, 2007 | 2.770 | 2.800 | 2.700 | 2.710 | 44,920 | -0.02(-0.73%) |