Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.090 | 3.130 | 3.090 | 3.130 | 5,650 | +0.07(+2.29%) |
Nov 29, 2007 | 2.930 | 3.090 | 2.930 | 3.060 | 7,500 | +0.07(+2.34%) |
Nov 28, 2007 | 2.830 | 2.990 | 2.830 | 2.990 | 1,875 | +0.20(+7.16%) |
Nov 27, 2007 | 2.880 | 2.990 | 2.790 | 2.790 | 2,990 | +0.12(+4.49%) |
Nov 26, 2007 | 2.570 | 3.220 | 2.570 | 2.670 | 6,225 | -0.01(-0.37%) |
Nov 23, 2007 | 2.680 | 2.680 | 2.680 | 2.680 | 600 | -0.27(-9.15%) |
Nov 21, 2007 | 2.600 | 3.000 | 2.600 | 2.950 | 12,832 | +0.43(+17.06%) |
Nov 20, 2007 | 2.560 | 2.630 | 2.520 | 2.520 | 2,200 | -0.11(-4.18%) |
Nov 19, 2007 | 2.500 | 2.630 | 2.500 | 2.630 | 5,900 | +0.13(+5.20%) |
Nov 16, 2007 | 2.510 | 2.600 | 2.060 | 2.500 | 20,000 | -0.10(-3.85%) |
Nov 15, 2007 | 2.910 | 2.910 | 2.600 | 2.600 | 11,700 | -0.36(-12.16%) |
Nov 14, 2007 | 3.000 | 3.100 | 2.790 | 2.960 | 12,900 | -0.04(-1.33%) |
Nov 13, 2007 | 3.400 | 3.450 | 3.000 | 3.000 | 12,470 | -0.30(-9.09%) |
Nov 12, 2007 | 2.930 | 3.590 | 2.850 | 3.300 | 9,015 | +0.28(+9.27%) |
Nov 09, 2007 | 2.870 | 3.650 | 2.500 | 3.020 | 30,450 | +0.02(+0.67%) |
Nov 08, 2007 | 2.800 | 3.080 | 2.800 | 3.000 | 202,862 | +0.00(+0.00%) |
Nov 07, 2007 | 3.000 | 4.000 | 2.480 | 3.000 | 278,064 | -0.01(-0.33%) |
Nov 06, 2007 | 2.990 | 3.300 | 2.990 | 3.010 | 53,189 | +0.02(+0.67%) |
Nov 05, 2007 | 3.080 | 3.080 | 2.980 | 2.990 | 8,921 | -0.26(-8.00%) |
Nov 02, 2007 | 3.250 | 3.300 | 3.250 | 3.250 | 89,373 | -0.01(-0.31%) |
Nov 01, 2007 | 3.130 | 3.260 | 3.000 | 3.260 | 56,296 | +0.16(+5.16%) |
Oct 31, 2007 | 3.100 | 3.100 | 2.930 | 3.100 | 9,351 | +0.00(+0.00%) |
Oct 30, 2007 | 3.180 | 3.180 | 3.100 | 3.100 | 1,500 | -0.04(-1.27%) |
Oct 29, 2007 | 3.030 | 3.250 | 3.030 | 3.140 | 9,071 | +0.08(+2.61%) |
Oct 26, 2007 | 3.070 | 3.100 | 3.030 | 3.060 | 4,094 | -0.09(-2.86%) |
Oct 25, 2007 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | +0.02(+0.64%) |
Oct 23, 2007 | 3.100 | 3.130 | 3.060 | 3.130 | 2,115 | +0.06(+1.95%) |
Oct 22, 2007 | 3.070 | 3.140 | 3.060 | 3.070 | 3,700 | -0.06(-1.92%) |
Oct 19, 2007 | 3.210 | 3.210 | 3.110 | 3.130 | 4,356 | -0.08(-2.50%) |
Oct 18, 2007 | 3.400 | 3.400 | 3.210 | 3.210 | 6,482 | +0.00(+0.01%) |
Oct 17, 2007 | 3.210 | 3.210 | 3.210 | 3.210 | 200 | -0.08(-2.43%) |
Oct 16, 2007 | 3.250 | 3.400 | 3.150 | 3.290 | 28,238 | +0.02(+0.51%) |
Oct 15, 2007 | 3.150 | 3.400 | 3.150 | 3.273 | 140,156 | +0.14(+4.58%) |
Oct 12, 2007 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.20(+6.83%) |
Oct 11, 2007 | 3.140 | 3.140 | 2.900 | 2.930 | 10,130 | -0.13(-4.37%) |
Oct 10, 2007 | 3.130 | 3.140 | 3.000 | 3.064 | 8,735 | +0.08(+2.58%) |
Oct 09, 2007 | 2.996 | 3.060 | 2.987 | 2.987 | 12,860 | -0.01(-0.43%) |
Oct 08, 2007 | 3.130 | 3.130 | 2.950 | 3.000 | 12,610 | +0.00(+0.00%) |
Oct 05, 2007 | 2.950 | 3.240 | 2.910 | 3.000 | 3,749 | +0.02(+0.74%) |
Oct 04, 2007 | 2.990 | 3.000 | 2.950 | 2.978 | 59,800 | -0.02(-0.73%) |
Oct 03, 2007 | 3.020 | 3.060 | 3.000 | 3.000 | 83,585 | -0.08(-2.60%) |
Oct 02, 2007 | 3.210 | 3.254 | 3.080 | 3.080 | 2,295 | -0.14(-4.35%) |
Oct 01, 2007 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | +0.02(+0.63%) |
Sep 28, 2007 | 3.000 | 3.300 | 3.000 | 3.200 | 1,400 | +0.30(+10.34%) |
Sep 27, 2007 | 3.070 | 3.180 | 2.900 | 2.900 | 7,860 | -0.17(-5.54%) |
Sep 26, 2007 | 3.220 | 3.370 | 2.870 | 3.070 | 12,400 | +0.05(+1.66%) |
Sep 25, 2007 | 2.900 | 3.030 | 2.900 | 3.020 | 5,996 | +0.16(+5.59%) |
Sep 24, 2007 | 2.860 | 3.010 | 2.860 | 2.860 | 7,365 | -0.06(-2.19%) |
Sep 21, 2007 | 2.924 | 2.924 | 2.924 | 2.924 | 150 | -0.08(-2.53%) |
Sep 20, 2007 | 3.140 | 3.150 | 2.970 | 3.000 | 13,627 | -0.13(-4.16%) |
Sep 19, 2007 | 3.160 | 3.200 | 3.020 | 3.130 | 6,808 | -0.12(-3.69%) |
Sep 18, 2007 | 3.100 | 3.700 | 3.100 | 3.250 | 28,352 | +0.19(+6.21%) |
Sep 17, 2007 | 2.830 | 3.060 | 2.830 | 3.060 | 5,384 | +0.13(+4.44%) |
Sep 14, 2007 | 2.930 | 2.990 | 2.930 | 2.930 | 14,600 | +0.06(+2.09%) |
Sep 13, 2007 | 2.870 | 2.870 | 2.870 | 2.870 | 500 | -0.06(-2.04%) |
Sep 12, 2007 | 3.000 | 3.020 | 2.930 | 2.930 | 2,450 | -0.14(-4.56%) |
Sep 11, 2007 | 2.970 | 3.100 | 2.950 | 3.070 | 4,100 | +0.15(+5.14%) |
Sep 10, 2007 | 3.080 | 3.110 | 2.870 | 2.920 | 17,175 | -0.27(-8.46%) |
Sep 07, 2007 | 3.110 | 3.200 | 3.080 | 3.190 | 7,398 | +0.03(+0.95%) |
Sep 06, 2007 | 3.190 | 3.250 | 3.150 | 3.160 | 13,309 | -0.03(-0.94%) |
Sep 05, 2007 | 3.290 | 3.290 | 3.190 | 3.190 | 12,499 | -0.02(-0.62%) |