Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.921 | 3.001 | 2.913 | 2.957 | 367,396 | -0.02(-0.70%) |
Nov 29, 2007 | 2.954 | 2.988 | 2.905 | 2.978 | 352,118 | +0.04(+1.32%) |
Nov 28, 2007 | 2.916 | 2.962 | 2.903 | 2.939 | 228,623 | +0.03(+0.89%) |
Nov 27, 2007 | 2.903 | 2.918 | 2.851 | 2.913 | 267,799 | +0.01(+0.18%) |
Nov 26, 2007 | 2.866 | 2.910 | 2.828 | 2.908 | 488,462 | +0.01(+0.27%) |
Nov 23, 2007 | 2.833 | 2.900 | 2.833 | 2.900 | 85,667 | +0.08(+2.85%) |
Nov 21, 2007 | 2.799 | 2.822 | 2.764 | 2.820 | 228,538 | +0.00(+0.09%) |
Nov 20, 2007 | 2.856 | 2.885 | 2.796 | 2.817 | 167,927 | -0.06(-1.98%) |
Nov 19, 2007 | 2.874 | 2.900 | 2.848 | 2.874 | 260,847 | +0.00(+0.00%) |
Nov 16, 2007 | 2.895 | 2.910 | 2.856 | 2.874 | 250,404 | -0.03(-0.89%) |
Nov 15, 2007 | 2.861 | 2.903 | 2.856 | 2.900 | 152,224 | +0.04(+1.54%) |
Nov 14, 2007 | 2.861 | 2.929 | 2.856 | 2.856 | 269,911 | -0.01(-0.18%) |
Nov 13, 2007 | 2.944 | 2.973 | 2.796 | 2.861 | 268,699 | -0.08(-2.56%) |
Nov 12, 2007 | 2.965 | 2.985 | 2.905 | 2.936 | 209,884 | -0.04(-1.22%) |
Nov 09, 2007 | 2.993 | 3.011 | 2.954 | 2.973 | 99,790 | -0.03(-0.95%) |
Nov 08, 2007 | 3.017 | 3.048 | 2.980 | 3.001 | 193,845 | -0.01(-0.43%) |
Nov 07, 2007 | 3.086 | 3.102 | 2.993 | 3.014 | 219,736 | -0.04(-1.36%) |
Nov 06, 2007 | 3.032 | 3.097 | 3.009 | 3.055 | 167,719 | +0.02(+0.51%) |
Nov 05, 2007 | 3.019 | 3.092 | 2.991 | 3.040 | 258,090 | +0.00(+0.00%) |
Nov 02, 2007 | 3.123 | 3.151 | 3.017 | 3.040 | 305,021 | -0.09(-2.81%) |
Nov 01, 2007 | 3.180 | 3.219 | 3.123 | 3.128 | 190,389 | -0.05(-1.47%) |
Oct 31, 2007 | 3.190 | 3.240 | 3.146 | 3.175 | 430,374 | +0.02(+0.74%) |
Oct 30, 2007 | 3.159 | 3.175 | 3.120 | 3.151 | 205,752 | +0.01(+0.41%) |
Oct 29, 2007 | 3.175 | 3.211 | 3.138 | 3.138 | 169,870 | -0.04(-1.22%) |
Oct 26, 2007 | 3.239 | 3.247 | 3.143 | 3.177 | 181,776 | -0.06(-1.84%) |
Oct 25, 2007 | 3.286 | 3.286 | 3.226 | 3.237 | 181,031 | -0.04(-1.26%) |
Oct 24, 2007 | 3.247 | 3.278 | 3.206 | 3.278 | 127,419 | +0.04(+1.12%) |
Oct 23, 2007 | 3.211 | 3.247 | 3.187 | 3.242 | 153,646 | +0.04(+1.21%) |
Oct 22, 2007 | 3.146 | 3.206 | 3.120 | 3.203 | 236,741 | +0.02(+0.73%) |
Oct 19, 2007 | 3.213 | 3.250 | 3.110 | 3.180 | 161,590 | -0.07(-2.15%) |
Oct 18, 2007 | 3.255 | 3.257 | 3.213 | 3.250 | 79,530 | +0.00(+0.00%) |
Oct 17, 2007 | 3.231 | 3.260 | 3.213 | 3.250 | 46,452 | +0.01(+0.40%) |
Oct 16, 2007 | 3.187 | 3.237 | 3.185 | 3.237 | 114,817 | +0.04(+1.21%) |
Oct 15, 2007 | 3.208 | 3.242 | 3.180 | 3.198 | 160,972 | -0.02(-0.72%) |
Oct 12, 2007 | 3.221 | 3.242 | 3.211 | 3.221 | 94,375 | +0.01(+0.32%) |
Oct 11, 2007 | 3.237 | 3.273 | 3.200 | 3.211 | 193,845 | -0.01(-0.40%) |
Oct 10, 2007 | 3.190 | 3.244 | 3.190 | 3.224 | 284,015 | +0.01(+0.24%) |
Oct 09, 2007 | 3.234 | 3.234 | 3.193 | 3.216 | 156,975 | -0.03(-0.80%) |
Oct 08, 2007 | 3.231 | 3.244 | 3.193 | 3.242 | 145,991 | +0.01(+0.32%) |
Oct 05, 2007 | 3.239 | 3.239 | 3.206 | 3.231 | 133,115 | -0.01(-0.27%) |
Oct 04, 2007 | 3.234 | 3.244 | 3.221 | 3.240 | 81,129 | -0.00(-0.05%) |
Oct 03, 2007 | 3.263 | 3.263 | 3.203 | 3.242 | 99,454 | -0.01(-0.24%) |
Oct 02, 2007 | 3.283 | 3.294 | 3.237 | 3.250 | 110,449 | -0.03(-1.03%) |
Oct 01, 2007 | 3.314 | 3.314 | 3.274 | 3.283 | 99,539 | -0.04(-1.25%) |
Sep 28, 2007 | 3.366 | 3.366 | 3.314 | 3.325 | 123,723 | -0.03(-0.77%) |
Sep 27, 2007 | 3.242 | 3.351 | 3.195 | 3.351 | 296,177 | +0.13(+4.02%) |
Sep 26, 2007 | 3.229 | 3.260 | 3.206 | 3.221 | 164,042 | -0.02(-0.48%) |
Sep 25, 2007 | 3.247 | 3.281 | 3.237 | 3.237 | 145,423 | -0.01(-0.16%) |
Sep 24, 2007 | 3.239 | 3.270 | 3.237 | 3.242 | 157,705 | +0.00(+0.08%) |
Sep 21, 2007 | 3.250 | 3.252 | 3.200 | 3.239 | 103,988 | +0.00(+0.08%) |
Sep 20, 2007 | 3.283 | 3.312 | 3.195 | 3.237 | 180,228 | -0.08(-2.34%) |
Sep 19, 2007 | 3.369 | 3.369 | 3.291 | 3.314 | 119,957 | -0.06(-1.77%) |
Sep 18, 2007 | 3.382 | 3.382 | 3.327 | 3.374 | 93,151 | -0.01(-0.15%) |
Sep 17, 2007 | 3.327 | 3.387 | 3.314 | 3.379 | 179,506 | +0.04(+1.19%) |
Sep 14, 2007 | 3.312 | 3.340 | 3.265 | 3.339 | 116,068 | +0.03(+0.99%) |
Sep 13, 2007 | 3.281 | 3.309 | 3.268 | 3.307 | 94,661 | +0.03(+0.79%) |
Sep 12, 2007 | 3.248 | 3.291 | 3.239 | 3.281 | 143,624 | +0.02(+0.56%) |
Sep 11, 2007 | 3.255 | 3.288 | 3.141 | 3.263 | 172,342 | +0.00(+0.00%) |
Sep 10, 2007 | 3.278 | 3.283 | 3.242 | 3.263 | 97,828 | -0.01(-0.40%) |
Sep 07, 2007 | 3.286 | 3.299 | 3.250 | 3.276 | 174,192 | -0.02(-0.47%) |
Sep 06, 2007 | 3.276 | 3.296 | 3.263 | 3.291 | 151,460 | +0.02(+0.71%) |
Sep 05, 2007 | 3.234 | 3.286 | 3.213 | 3.268 | 272,364 | +0.04(+1.12%) |