Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 2.948 | 3.011 | 2.863 | 3.011 | 468,440 | +0.08(+2.89%) |
Oct 30, 2007 | 2.980 | 3.020 | 2.916 | 2.927 | 311,942 | -0.08(-2.61%) |
Oct 29, 2007 | 3.090 | 3.090 | 2.967 | 3.005 | 508,477 | -0.08(-2.61%) |
Oct 26, 2007 | 2.975 | 3.090 | 2.944 | 3.086 | 1,249,036 | +0.11(+3.77%) |
Oct 25, 2007 | 2.925 | 2.999 | 2.870 | 2.973 | 1,188,511 | +0.05(+1.81%) |
Oct 24, 2007 | 2.882 | 2.959 | 2.817 | 2.920 | 861,118 | +0.01(+0.51%) |
Oct 23, 2007 | 2.920 | 3.016 | 2.823 | 2.906 | 2,809,094 | -0.36(-10.91%) |
Oct 22, 2007 | 3.145 | 3.270 | 3.113 | 3.261 | 691,285 | +0.10(+3.08%) |
Oct 19, 2007 | 3.251 | 3.261 | 3.139 | 3.164 | 478,063 | -0.09(-2.80%) |
Oct 18, 2007 | 3.240 | 3.298 | 3.208 | 3.255 | 436,978 | -0.02(-0.71%) |
Oct 17, 2007 | 3.247 | 3.308 | 3.198 | 3.278 | 311,069 | +0.07(+2.18%) |
Oct 16, 2007 | 3.242 | 3.272 | 3.189 | 3.208 | 381,841 | -0.05(-1.50%) |
Oct 15, 2007 | 3.247 | 3.276 | 3.213 | 3.257 | 388,135 | +0.01(+0.20%) |
Oct 12, 2007 | 3.276 | 3.302 | 3.221 | 3.251 | 299,373 | -0.03(-0.84%) |
Oct 11, 2007 | 3.331 | 3.376 | 3.213 | 3.278 | 473,781 | -0.10(-3.07%) |
Oct 10, 2007 | 3.352 | 3.382 | 3.312 | 3.382 | 180,041 | +0.01(+0.31%) |
Oct 09, 2007 | 3.382 | 3.382 | 3.234 | 3.372 | 296,861 | +0.01(+0.19%) |
Oct 08, 2007 | 3.437 | 3.460 | 3.331 | 3.365 | 205,926 | -0.09(-2.63%) |
Oct 05, 2007 | 3.397 | 3.518 | 3.346 | 3.456 | 348,306 | +0.09(+2.58%) |
Oct 04, 2007 | 3.388 | 3.422 | 3.331 | 3.369 | 363,109 | +0.00(+0.13%) |
Oct 03, 2007 | 3.357 | 3.427 | 3.289 | 3.365 | 365,295 | -0.02(-0.50%) |
Oct 02, 2007 | 3.302 | 3.388 | 3.270 | 3.382 | 409,010 | +0.08(+2.37%) |
Oct 01, 2007 | 3.244 | 3.333 | 3.183 | 3.304 | 211,507 | +0.04(+1.23%) |
Sep 28, 2007 | 3.264 | 3.316 | 3.238 | 3.264 | 278,823 | -0.01(-0.39%) |
Sep 27, 2007 | 3.270 | 3.327 | 3.251 | 3.276 | 322,227 | +0.01(+0.45%) |
Sep 26, 2007 | 3.304 | 3.323 | 3.234 | 3.261 | 611,306 | -0.02(-0.58%) |
Sep 25, 2007 | 3.291 | 3.291 | 3.136 | 3.280 | 356,224 | -0.04(-1.15%) |
Sep 24, 2007 | 3.382 | 3.386 | 3.264 | 3.319 | 233,568 | -0.06(-1.69%) |
Sep 21, 2007 | 3.463 | 3.463 | 3.361 | 3.376 | 575,736 | -0.06(-1.73%) |
Sep 20, 2007 | 3.494 | 3.494 | 3.393 | 3.435 | 282,378 | -0.07(-1.99%) |
Sep 19, 2007 | 3.547 | 3.590 | 3.484 | 3.505 | 401,861 | -0.01(-0.36%) |
Sep 18, 2007 | 3.272 | 3.549 | 3.236 | 3.518 | 552,773 | +0.27(+8.28%) |
Sep 17, 2007 | 3.280 | 3.287 | 3.213 | 3.249 | 316,395 | -0.03(-1.03%) |
Sep 14, 2007 | 3.261 | 3.346 | 3.225 | 3.283 | 171,475 | +0.00(+0.00%) |
Sep 13, 2007 | 3.295 | 3.357 | 3.244 | 3.283 | 306,536 | +0.02(+0.52%) |
Sep 12, 2007 | 3.359 | 3.359 | 3.255 | 3.266 | 209,227 | -0.11(-3.14%) |
Sep 11, 2007 | 3.306 | 3.376 | 3.219 | 3.372 | 443,745 | +0.08(+2.51%) |
Sep 10, 2007 | 3.244 | 3.308 | 3.196 | 3.289 | 271,660 | +0.07(+2.17%) |
Sep 07, 2007 | 3.264 | 3.302 | 3.211 | 3.219 | 437,767 | -0.10(-3.12%) |
Sep 06, 2007 | 3.230 | 3.331 | 3.230 | 3.323 | 259,506 | +0.11(+3.50%) |
Sep 05, 2007 | 3.213 | 3.228 | 3.194 | 3.211 | 379,234 | -0.04(-1.17%) |
Sep 04, 2007 | 3.297 | 3.314 | 3.228 | 3.249 | 196,128 | -0.07(-2.04%) |
Aug 31, 2007 | 3.352 | 3.355 | 3.259 | 3.316 | 168,099 | +0.02(+0.71%) |
Aug 30, 2007 | 3.333 | 3.399 | 3.276 | 3.293 | 155,690 | -0.08(-2.39%) |
Aug 29, 2007 | 3.257 | 3.391 | 3.232 | 3.374 | 409,006 | +0.14(+4.25%) |
Aug 28, 2007 | 3.225 | 3.272 | 3.194 | 3.236 | 396,799 | -0.02(-0.52%) |
Aug 27, 2007 | 3.221 | 3.372 | 3.145 | 3.253 | 790,143 | +0.01(+0.46%) |
Aug 24, 2007 | 3.228 | 3.264 | 3.208 | 3.238 | 1,440,183 | +0.01(+0.20%) |
Aug 23, 2007 | 3.314 | 3.352 | 3.187 | 3.232 | 266,740 | -0.07(-2.18%) |
Aug 22, 2007 | 3.198 | 3.340 | 3.198 | 3.304 | 371,688 | +0.15(+4.70%) |
Aug 21, 2007 | 3.287 | 3.384 | 3.153 | 3.156 | 613,384 | -0.14(-4.30%) |
Aug 20, 2007 | 3.346 | 3.378 | 3.232 | 3.297 | 493,783 | -0.02(-0.51%) |
Aug 17, 2007 | 3.463 | 3.526 | 3.264 | 3.314 | 631,558 | -0.00(-0.06%) |
Aug 16, 2007 | 3.431 | 3.463 | 3.261 | 3.316 | 952,109 | -0.13(-3.75%) |
Aug 15, 2007 | 3.524 | 3.579 | 3.424 | 3.446 | 833,330 | -0.09(-2.57%) |
Aug 14, 2007 | 3.528 | 3.582 | 3.475 | 3.537 | 360,639 | +0.03(+0.85%) |
Aug 13, 2007 | 3.598 | 3.640 | 3.473 | 3.507 | 883,358 | -0.08(-2.24%) |
Aug 10, 2007 | 3.537 | 3.668 | 3.441 | 3.588 | 785,870 | -0.00(-0.06%) |
Aug 09, 2007 | 3.439 | 3.732 | 3.437 | 3.590 | 1,642,663 | -0.27(-7.07%) |
Aug 08, 2007 | 3.208 | 3.907 | 3.149 | 3.863 | 2,316,039 | +0.68(+21.36%) |
Aug 07, 2007 | 2.946 | 3.208 | 2.889 | 3.183 | 1,021,134 | +0.21(+7.20%) |
Aug 06, 2007 | 3.050 | 3.050 | 2.872 | 2.969 | 1,377,321 | -0.01(-0.21%) |
Aug 03, 2007 | 2.973 | 3.225 | 2.965 | 2.975 | 517,052 | -0.24(-7.32%) |
Aug 02, 2007 | 3.189 | 3.283 | 3.100 | 3.211 | 642,801 | +0.03(+1.07%) |