Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.430 | 3.430 | 2.820 | 3.100 | 143,805 | -0.33(-9.62%) |
Oct 30, 2007 | 3.390 | 3.450 | 3.320 | 3.430 | 57,955 | -0.01(-0.29%) |
Oct 29, 2007 | 3.460 | 3.510 | 3.390 | 3.440 | 92,766 | -0.02(-0.58%) |
Oct 26, 2007 | 3.350 | 3.540 | 3.350 | 3.460 | 169,425 | +0.26(+8.12%) |
Oct 25, 2007 | 3.090 | 3.240 | 3.050 | 3.200 | 39,900 | +0.13(+4.23%) |
Oct 24, 2007 | 2.960 | 3.240 | 2.960 | 3.070 | 38,733 | +0.05(+1.66%) |
Oct 23, 2007 | 3.010 | 3.100 | 2.930 | 3.020 | 155,841 | -0.01(-0.33%) |
Oct 22, 2007 | 3.140 | 3.340 | 3.010 | 3.030 | 80,900 | -0.13(-4.11%) |
Oct 19, 2007 | 3.240 | 3.355 | 3.140 | 3.160 | 30,700 | -0.11(-3.36%) |
Oct 18, 2007 | 3.170 | 3.280 | 3.050 | 3.270 | 119,528 | +0.09(+2.83%) |
Oct 17, 2007 | 3.450 | 3.650 | 3.180 | 3.180 | 66,400 | -0.21(-6.19%) |
Oct 16, 2007 | 3.450 | 3.500 | 3.270 | 3.390 | 113,747 | -0.05(-1.45%) |
Oct 15, 2007 | 3.440 | 3.650 | 3.350 | 3.440 | 185,671 | +0.09(+2.69%) |
Oct 12, 2007 | 3.180 | 3.590 | 3.150 | 3.350 | 240,164 | +0.14(+4.52%) |
Oct 11, 2007 | 3.030 | 3.250 | 2.950 | 3.205 | 378,274 | +0.24(+7.92%) |
Oct 10, 2007 | 2.980 | 3.000 | 2.920 | 2.970 | 38,070 | -0.01(-0.34%) |
Oct 09, 2007 | 2.930 | 3.030 | 2.910 | 2.980 | 50,398 | +0.04(+1.36%) |
Oct 08, 2007 | 2.980 | 3.110 | 2.900 | 2.940 | 38,969 | -0.01(-0.34%) |
Oct 05, 2007 | 2.970 | 3.000 | 2.930 | 2.950 | 26,782 | -0.03(-1.01%) |
Oct 04, 2007 | 2.980 | 3.040 | 2.950 | 2.980 | 33,923 | +0.04(+1.53%) |
Oct 03, 2007 | 2.940 | 3.000 | 2.900 | 2.935 | 56,351 | +0.02(+0.51%) |
Oct 02, 2007 | 2.930 | 3.000 | 2.910 | 2.920 | 25,740 | -0.11(-3.63%) |
Oct 01, 2007 | 3.000 | 3.060 | 2.980 | 3.030 | 79,029 | +0.03(+1.00%) |
Sep 28, 2007 | 2.880 | 3.050 | 2.880 | 3.000 | 151,607 | +0.09(+3.10%) |
Sep 27, 2007 | 2.990 | 3.000 | 2.900 | 2.910 | 83,185 | -0.07(-2.35%) |
Sep 26, 2007 | 3.000 | 3.000 | 2.930 | 2.980 | 69,143 | +0.01(+0.34%) |
Sep 25, 2007 | 3.090 | 3.090 | 2.900 | 2.970 | 326,505 | -0.09(-2.94%) |
Sep 24, 2007 | 3.020 | 3.100 | 2.990 | 3.060 | 45,420 | +0.01(+0.33%) |
Sep 21, 2007 | 3.020 | 3.070 | 2.900 | 3.050 | 80,087 | +0.07(+2.35%) |
Sep 20, 2007 | 3.200 | 3.200 | 2.960 | 2.980 | 47,516 | +0.01(+0.34%) |
Sep 19, 2007 | 2.990 | 3.140 | 2.900 | 2.970 | 51,292 | +0.00(+0.00%) |
Sep 18, 2007 | 3.160 | 3.170 | 2.970 | 2.970 | 62,534 | -0.22(-6.90%) |
Sep 17, 2007 | 3.100 | 3.240 | 3.100 | 3.190 | 138,392 | +0.11(+3.57%) |
Sep 14, 2007 | 3.070 | 3.102 | 2.950 | 3.080 | 101,175 | -0.02(-0.65%) |
Sep 13, 2007 | 2.950 | 3.170 | 2.920 | 3.100 | 75,462 | +0.20(+6.90%) |
Sep 12, 2007 | 2.820 | 2.920 | 2.750 | 2.900 | 224,906 | +0.10(+3.57%) |
Sep 11, 2007 | 2.890 | 2.900 | 2.790 | 2.800 | 65,172 | -0.10(-3.45%) |
Sep 10, 2007 | 2.990 | 2.990 | 2.870 | 2.900 | 25,269 | -0.10(-3.33%) |
Sep 07, 2007 | 2.920 | 3.000 | 2.800 | 3.000 | 100,422 | +0.08(+2.74%) |
Sep 06, 2007 | 2.950 | 2.950 | 2.860 | 2.920 | 24,750 | -0.03(-0.93%) |
Sep 05, 2007 | 2.990 | 3.000 | 2.940 | 2.947 | 41,900 | -0.03(-1.09%) |
Sep 04, 2007 | 2.960 | 3.140 | 2.910 | 2.980 | 87,261 | +0.05(+1.71%) |
Aug 31, 2007 | 2.970 | 3.000 | 2.920 | 2.930 | 71,132 | -0.04(-1.35%) |
Aug 30, 2007 | 3.000 | 3.060 | 2.930 | 2.970 | 56,165 | -0.07(-2.30%) |
Aug 29, 2007 | 3.160 | 3.170 | 2.990 | 3.040 | 40,180 | -0.09(-2.88%) |
Aug 28, 2007 | 3.010 | 3.320 | 2.960 | 3.130 | 170,333 | +0.09(+2.96%) |
Aug 27, 2007 | 2.990 | 3.050 | 2.950 | 3.040 | 346,890 | +0.05(+1.67%) |
Aug 24, 2007 | 2.830 | 2.990 | 2.830 | 2.990 | 144,001 | +0.14(+4.91%) |
Aug 23, 2007 | 2.950 | 2.980 | 2.830 | 2.850 | 325,624 | -0.10(-3.39%) |
Aug 22, 2007 | 3.110 | 3.140 | 2.950 | 2.950 | 343,060 | -0.18(-5.75%) |
Aug 21, 2007 | 3.200 | 3.210 | 3.120 | 3.130 | 89,252 | -0.09(-2.80%) |
Aug 20, 2007 | 3.240 | 3.260 | 3.200 | 3.220 | 83,313 | -0.04(-1.23%) |
Aug 17, 2007 | 3.220 | 3.300 | 3.180 | 3.260 | 60,100 | +0.08(+2.52%) |
Aug 16, 2007 | 3.320 | 3.320 | 3.180 | 3.180 | 166,582 | -0.13(-3.93%) |
Aug 15, 2007 | 3.280 | 3.370 | 3.180 | 3.310 | 69,347 | -0.02(-0.60%) |
Aug 14, 2007 | 3.240 | 3.360 | 3.240 | 3.330 | 63,759 | +0.08(+2.46%) |
Aug 13, 2007 | 3.330 | 3.420 | 3.210 | 3.250 | 111,665 | -0.01(-0.31%) |
Aug 10, 2007 | 3.750 | 3.750 | 3.260 | 3.260 | 217,231 | -0.47(-12.60%) |
Aug 09, 2007 | 3.440 | 3.750 | 3.410 | 3.730 | 117,594 | +0.26(+7.49%) |
Aug 08, 2007 | 3.500 | 3.500 | 3.340 | 3.470 | 147,455 | +0.01(+0.29%) |
Aug 07, 2007 | 3.750 | 3.790 | 3.210 | 3.460 | 340,040 | -0.34(-8.95%) |
Aug 06, 2007 | 3.770 | 3.810 | 3.750 | 3.800 | 84,640 | +0.03(+0.80%) |
Aug 03, 2007 | 3.790 | 3.850 | 3.630 | 3.770 | 64,470 | +0.14(+3.86%) |
Aug 02, 2007 | 3.680 | 3.730 | 3.600 | 3.630 | 31,159 | -0.02(-0.55%) |