Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.408 | 2.427 | 2.321 | 2.329 | 2,050,771 | -0.04(-1.53%) |
Nov 29, 2007 | 2.346 | 2.412 | 2.308 | 2.365 | 2,215,268 | +0.02(+0.72%) |
Nov 28, 2007 | 2.342 | 2.403 | 2.310 | 2.348 | 2,551,598 | +0.03(+1.19%) |
Nov 27, 2007 | 2.401 | 2.427 | 2.293 | 2.321 | 690,067 | -0.07(-3.02%) |
Nov 26, 2007 | 2.463 | 2.503 | 2.391 | 2.393 | 532,393 | -0.07(-2.93%) |
Nov 23, 2007 | 2.493 | 2.533 | 2.429 | 2.465 | 197,343 | +0.00(+0.00%) |
Nov 21, 2007 | 2.529 | 2.542 | 2.450 | 2.465 | 423,900 | -0.02(-0.85%) |
Nov 20, 2007 | 2.588 | 2.622 | 2.420 | 2.486 | 1,022,599 | -0.09(-3.54%) |
Nov 19, 2007 | 2.671 | 2.705 | 2.550 | 2.578 | 574,068 | -0.13(-4.71%) |
Nov 16, 2007 | 2.773 | 2.805 | 2.686 | 2.705 | 661,319 | -0.06(-2.08%) |
Nov 15, 2007 | 2.824 | 2.841 | 2.731 | 2.763 | 188,171 | -0.08(-2.91%) |
Nov 14, 2007 | 3.001 | 3.001 | 2.818 | 2.845 | 306,514 | -0.14(-4.77%) |
Nov 13, 2007 | 2.841 | 2.988 | 2.699 | 2.988 | 477,886 | +0.18(+6.52%) |
Nov 12, 2007 | 2.760 | 2.892 | 2.716 | 2.805 | 406,635 | +0.04(+1.30%) |
Nov 09, 2007 | 2.729 | 2.771 | 2.661 | 2.769 | 562,967 | -0.01(-0.31%) |
Nov 08, 2007 | 2.699 | 2.805 | 2.641 | 2.777 | 1,017,367 | +0.11(+4.06%) |
Nov 07, 2007 | 2.845 | 2.873 | 2.650 | 2.669 | 454,102 | -0.23(-7.99%) |
Nov 06, 2007 | 2.909 | 2.911 | 2.799 | 2.901 | 400,343 | +0.02(+0.81%) |
Nov 05, 2007 | 2.945 | 2.986 | 2.839 | 2.877 | 457,147 | -0.12(-4.11%) |
Nov 02, 2007 | 2.964 | 3.060 | 2.935 | 3.001 | 513,928 | +0.04(+1.29%) |
Nov 01, 2007 | 2.969 | 3.064 | 2.939 | 2.962 | 866,785 | -0.06(-1.97%) |
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%) |