Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.180 | 3.200 | 3.000 | 3.030 | 4,900 | -0.32(-9.55%) |
Nov 29, 2007 | 3.000 | 3.350 | 3.000 | 3.350 | 10,300 | +0.35(+11.67%) |
Nov 28, 2007 | 3.080 | 3.120 | 3.000 | 3.000 | 9,200 | -0.06(-1.96%) |
Nov 27, 2007 | 3.000 | 3.070 | 3.000 | 3.060 | 10,000 | +0.06(+2.00%) |
Nov 26, 2007 | 2.920 | 3.250 | 2.920 | 3.000 | 17,500 | +0.00(+0.00%) |
Nov 23, 2007 | 2.910 | 3.000 | 2.910 | 3.000 | 5,500 | +0.10(+3.45%) |
Nov 21, 2007 | 3.130 | 3.150 | 2.850 | 2.900 | 18,800 | -0.10(-3.33%) |
Nov 20, 2007 | 3.020 | 3.170 | 3.000 | 3.000 | 13,800 | -0.06(-1.96%) |
Nov 19, 2007 | 3.130 | 3.210 | 3.020 | 3.060 | 12,600 | -0.09(-2.86%) |
Nov 16, 2007 | 3.100 | 3.160 | 3.010 | 3.150 | 6,600 | +0.03(+0.96%) |
Nov 15, 2007 | 3.120 | 3.182 | 3.120 | 3.120 | 11,900 | -0.01(-0.32%) |
Nov 14, 2007 | 3.050 | 3.180 | 3.000 | 3.130 | 18,000 | -0.02(-0.63%) |
Nov 13, 2007 | 3.430 | 3.430 | 3.120 | 3.150 | 5,500 | +0.00(+0.00%) |
Nov 12, 2007 | 3.200 | 3.250 | 3.130 | 3.150 | 22,300 | -0.10(-3.08%) |
Nov 09, 2007 | 3.150 | 3.260 | 3.120 | 3.250 | 13,400 | +0.04(+1.25%) |
Nov 08, 2007 | 3.450 | 3.450 | 3.160 | 3.210 | 5,800 | -0.04(-1.23%) |
Nov 07, 2007 | 3.370 | 3.370 | 3.250 | 3.250 | 8,204 | -0.06(-1.81%) |
Nov 06, 2007 | 3.600 | 3.600 | 3.310 | 3.310 | 12,920 | -0.10(-2.93%) |
Nov 05, 2007 | 3.450 | 3.500 | 3.300 | 3.410 | 4,100 | -0.04(-1.16%) |
Nov 02, 2007 | 3.590 | 3.590 | 3.400 | 3.450 | 20,400 | -0.13(-3.76%) |
Nov 01, 2007 | 3.580 | 3.590 | 3.550 | 3.585 | 3,700 | +0.04(+1.13%) |
Oct 31, 2007 | 3.570 | 3.590 | 3.545 | 3.545 | 2,600 | -0.04(-0.98%) |
Oct 30, 2007 | 3.540 | 3.580 | 3.520 | 3.580 | 19,400 | +0.06(+1.70%) |
Oct 29, 2007 | 3.600 | 3.600 | 3.520 | 3.520 | 9,500 | -0.01(-0.28%) |
Oct 26, 2007 | 3.530 | 3.530 | 3.530 | 3.530 | 2,400 | +0.00(+0.00%) |
Oct 25, 2007 | 3.530 | 3.530 | 3.530 | 3.530 | 1,000 | +0.01(+0.28%) |
Oct 24, 2007 | 3.560 | 3.560 | 3.520 | 3.520 | 4,000 | -0.00(-0.02%) |
Oct 23, 2007 | 3.520 | 3.521 | 3.520 | 3.521 | 2,100 | +0.00(+0.02%) |
Oct 22, 2007 | 3.580 | 3.600 | 3.520 | 3.520 | 4,500 | -0.01(-0.40%) |
Oct 19, 2007 | 3.520 | 3.534 | 3.520 | 3.534 | 24,800 | +0.01(+0.40%) |
Oct 18, 2007 | 3.520 | 3.520 | 3.500 | 3.520 | 5,300 | -0.06(-1.68%) |
Oct 17, 2007 | 3.600 | 3.600 | 3.500 | 3.580 | 15,100 | -0.03(-0.75%) |
Oct 16, 2007 | 3.600 | 3.620 | 3.500 | 3.607 | 13,600 | +0.01(+0.20%) |
Oct 15, 2007 | 3.610 | 3.720 | 3.600 | 3.600 | 11,400 | -0.01(-0.28%) |
Oct 12, 2007 | 3.720 | 3.800 | 3.550 | 3.610 | 15,400 | -0.11(-2.96%) |
Oct 11, 2007 | 3.850 | 3.850 | 3.720 | 3.720 | 8,900 | -0.12(-3.12%) |
Oct 10, 2007 | 3.800 | 3.850 | 3.760 | 3.840 | 8,600 | +0.01(+0.26%) |
Oct 09, 2007 | 3.860 | 3.860 | 3.830 | 3.830 | 10,100 | -0.03(-0.78%) |
Oct 08, 2007 | 3.840 | 3.930 | 3.830 | 3.860 | 13,300 | +0.01(+0.26%) |
Oct 05, 2007 | 3.900 | 4.000 | 3.850 | 3.850 | 7,000 | -0.12(-3.14%) |
Oct 04, 2007 | 3.990 | 3.990 | 3.950 | 3.975 | 2,700 | -0.02(-0.62%) |
Oct 03, 2007 | 4.000 | 4.000 | 3.900 | 4.000 | 11,200 | +0.02(+0.50%) |
Oct 02, 2007 | 3.950 | 3.980 | 3.950 | 3.980 | 3,900 | +0.03(+0.76%) |
Oct 01, 2007 | 4.050 | 4.080 | 3.950 | 3.950 | 3,100 | -0.09(-2.29%) |
Sep 28, 2007 | 4.070 | 4.080 | 3.880 | 4.043 | 13,700 | -0.04(-0.92%) |
Sep 27, 2007 | 4.050 | 4.080 | 4.050 | 4.080 | 2,800 | +0.03(+0.74%) |
Sep 26, 2007 | 3.720 | 4.050 | 3.720 | 4.050 | 6,800 | +0.27(+7.14%) |
Sep 25, 2007 | 3.620 | 3.850 | 3.620 | 3.780 | 8,800 | +0.13(+3.56%) |
Sep 24, 2007 | 3.750 | 3.861 | 3.500 | 3.650 | 16,300 | -0.29(-7.36%) |
Sep 21, 2007 | 4.260 | 4.300 | 3.500 | 3.940 | 53,800 | -0.36(-8.37%) |
Sep 20, 2007 | 4.170 | 4.300 | 4.170 | 4.300 | 3,800 | +0.00(+0.00%) |
Sep 19, 2007 | 4.300 | 4.300 | 4.200 | 4.300 | 4,600 | +0.00(+0.00%) |
Sep 18, 2007 | 4.300 | 4.330 | 4.300 | 4.300 | 1,400 | -0.05(-1.15%) |
Sep 17, 2007 | 4.550 | 4.550 | 4.350 | 4.350 | 5,700 | +0.00(+0.00%) |
Sep 14, 2007 | 4.380 | 4.380 | 4.350 | 4.350 | 800 | -0.03(-0.68%) |
Sep 13, 2007 | 4.350 | 4.380 | 4.290 | 4.380 | 2,700 | +0.07(+1.62%) |
Sep 12, 2007 | 4.250 | 4.390 | 4.250 | 4.310 | 3,600 | +0.01(+0.23%) |
Sep 11, 2007 | 4.450 | 4.450 | 4.300 | 4.300 | 600 | -0.09(-2.05%) |
Sep 10, 2007 | 4.300 | 4.400 | 4.250 | 4.390 | 2,600 | +0.14(+3.29%) |
Sep 07, 2007 | 4.430 | 4.450 | 4.250 | 4.250 | 2,600 | +0.00(+0.00%) |
Sep 06, 2007 | 4.250 | 4.400 | 4.250 | 4.250 | 2,100 | +0.07(+1.67%) |
Sep 05, 2007 | 4.100 | 4.200 | 4.090 | 4.180 | 3,400 | +0.08(+1.95%) |