Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.399 | 2.418 | 2.312 | 2.321 | 2,058,223 | -0.04(-1.53%) |
Nov 29, 2007 | 2.338 | 2.403 | 2.299 | 2.357 | 2,223,318 | +0.02(+0.72%) |
Nov 28, 2007 | 2.333 | 2.395 | 2.302 | 2.340 | 2,560,870 | +0.03(+1.19%) |
Nov 27, 2007 | 2.393 | 2.418 | 2.285 | 2.312 | 692,574 | -0.07(-3.02%) |
Nov 26, 2007 | 2.454 | 2.494 | 2.382 | 2.384 | 534,328 | -0.07(-2.93%) |
Nov 23, 2007 | 2.484 | 2.524 | 2.420 | 2.456 | 198,060 | +0.00(+0.00%) |
Nov 21, 2007 | 2.520 | 2.532 | 2.441 | 2.456 | 425,441 | -0.02(-0.85%) |
Nov 20, 2007 | 2.579 | 2.613 | 2.412 | 2.477 | 1,026,315 | -0.09(-3.54%) |
Nov 19, 2007 | 2.661 | 2.695 | 2.541 | 2.568 | 576,154 | -0.13(-4.71%) |
Nov 16, 2007 | 2.763 | 2.795 | 2.676 | 2.695 | 663,722 | -0.06(-2.08%) |
Nov 15, 2007 | 2.814 | 2.831 | 2.721 | 2.753 | 188,855 | -0.08(-2.91%) |
Nov 14, 2007 | 2.990 | 2.990 | 2.808 | 2.835 | 307,627 | -0.14(-4.77%) |
Nov 13, 2007 | 2.831 | 2.977 | 2.689 | 2.977 | 479,622 | +0.18(+6.52%) |
Nov 12, 2007 | 2.750 | 2.882 | 2.706 | 2.795 | 408,112 | +0.04(+1.30%) |
Nov 09, 2007 | 2.719 | 2.761 | 2.651 | 2.759 | 565,013 | -0.01(-0.31%) |
Nov 08, 2007 | 2.689 | 2.795 | 2.632 | 2.767 | 1,021,063 | +0.11(+4.06%) |
Nov 07, 2007 | 2.835 | 2.863 | 2.640 | 2.659 | 455,753 | -0.23(-7.99%) |
Nov 06, 2007 | 2.899 | 2.901 | 2.789 | 2.890 | 401,798 | +0.02(+0.81%) |
Nov 05, 2007 | 2.935 | 2.975 | 2.829 | 2.867 | 458,808 | -0.12(-4.11%) |
Nov 02, 2007 | 2.954 | 3.049 | 2.924 | 2.990 | 515,795 | +0.04(+1.29%) |
Nov 01, 2007 | 2.958 | 3.053 | 2.928 | 2.952 | 869,934 | -0.06(-1.97%) |
Oct 31, 2007 | 2.947 | 3.011 | 2.863 | 3.011 | 468,542 | +0.08(+2.89%) |
Oct 30, 2007 | 2.979 | 3.019 | 2.916 | 2.926 | 312,010 | -0.08(-2.61%) |
Oct 29, 2007 | 3.089 | 3.089 | 2.966 | 3.004 | 508,588 | -0.08(-2.61%) |
Oct 26, 2007 | 2.975 | 3.089 | 2.943 | 3.085 | 1,249,308 | +0.11(+3.77%) |
Oct 25, 2007 | 2.924 | 2.998 | 2.869 | 2.973 | 1,188,770 | +0.05(+1.81%) |
Oct 24, 2007 | 2.882 | 2.958 | 2.816 | 2.920 | 861,306 | +0.01(+0.51%) |
Oct 23, 2007 | 2.920 | 3.015 | 2.822 | 2.905 | 2,809,707 | -0.36(-10.91%) |
Oct 22, 2007 | 3.144 | 3.269 | 3.112 | 3.261 | 691,436 | +0.10(+3.08%) |
Oct 19, 2007 | 3.250 | 3.261 | 3.138 | 3.163 | 478,168 | -0.09(-2.80%) |
Oct 18, 2007 | 3.240 | 3.298 | 3.208 | 3.254 | 437,073 | -0.02(-0.71%) |
Oct 17, 2007 | 3.246 | 3.307 | 3.197 | 3.278 | 311,137 | +0.07(+2.18%) |
Oct 16, 2007 | 3.242 | 3.271 | 3.189 | 3.208 | 381,924 | -0.05(-1.50%) |
Oct 15, 2007 | 3.246 | 3.276 | 3.212 | 3.256 | 388,219 | +0.01(+0.20%) |
Oct 12, 2007 | 3.276 | 3.301 | 3.220 | 3.250 | 299,438 | -0.03(-0.84%) |
Oct 11, 2007 | 3.331 | 3.375 | 3.212 | 3.278 | 473,884 | -0.10(-3.07%) |
Oct 10, 2007 | 3.352 | 3.381 | 3.312 | 3.381 | 180,080 | +0.01(+0.31%) |
Oct 09, 2007 | 3.381 | 3.381 | 3.233 | 3.371 | 296,925 | +0.01(+0.19%) |
Oct 08, 2007 | 3.436 | 3.460 | 3.331 | 3.364 | 205,971 | -0.09(-2.63%) |
Oct 05, 2007 | 3.396 | 3.517 | 3.345 | 3.455 | 348,382 | +0.09(+2.58%) |
Oct 04, 2007 | 3.388 | 3.422 | 3.331 | 3.369 | 363,188 | +0.00(+0.13%) |
Oct 03, 2007 | 3.356 | 3.426 | 3.288 | 3.364 | 365,375 | -0.02(-0.50%) |
Oct 02, 2007 | 3.301 | 3.388 | 3.269 | 3.381 | 409,099 | +0.08(+2.37%) |
Oct 01, 2007 | 3.244 | 3.333 | 3.182 | 3.303 | 211,554 | +0.04(+1.23%) |
Sep 28, 2007 | 3.263 | 3.316 | 3.237 | 3.263 | 278,884 | -0.01(-0.39%) |
Sep 27, 2007 | 3.269 | 3.326 | 3.250 | 3.276 | 322,297 | +0.01(+0.45%) |
Sep 26, 2007 | 3.303 | 3.322 | 3.233 | 3.261 | 611,439 | -0.02(-0.58%) |
Sep 25, 2007 | 3.290 | 3.290 | 3.136 | 3.280 | 356,302 | -0.04(-1.15%) |
Sep 24, 2007 | 3.381 | 3.386 | 3.263 | 3.318 | 233,619 | -0.06(-1.69%) |
Sep 21, 2007 | 3.462 | 3.462 | 3.360 | 3.375 | 575,861 | -0.06(-1.73%) |
Sep 20, 2007 | 3.494 | 3.494 | 3.392 | 3.434 | 282,440 | -0.07(-1.99%) |
Sep 19, 2007 | 3.547 | 3.589 | 3.483 | 3.504 | 401,949 | -0.01(-0.36%) |
Sep 18, 2007 | 3.271 | 3.549 | 3.235 | 3.517 | 552,894 | +0.27(+8.28%) |
Sep 17, 2007 | 3.280 | 3.286 | 3.212 | 3.248 | 316,464 | -0.03(-1.03%) |
Sep 14, 2007 | 3.261 | 3.345 | 3.225 | 3.282 | 171,513 | +0.00(+0.00%) |
Sep 13, 2007 | 3.295 | 3.356 | 3.244 | 3.282 | 306,603 | +0.02(+0.52%) |
Sep 12, 2007 | 3.358 | 3.358 | 3.254 | 3.265 | 209,272 | -0.11(-3.14%) |
Sep 11, 2007 | 3.305 | 3.375 | 3.218 | 3.371 | 443,841 | +0.08(+2.51%) |
Sep 10, 2007 | 3.244 | 3.307 | 3.195 | 3.288 | 271,719 | +0.07(+2.17%) |
Sep 07, 2007 | 3.263 | 3.301 | 3.210 | 3.218 | 437,862 | -0.10(-3.12%) |
Sep 06, 2007 | 3.229 | 3.331 | 3.229 | 3.322 | 259,562 | +0.11(+3.50%) |
Sep 05, 2007 | 3.212 | 3.227 | 3.193 | 3.210 | 379,317 | -0.04(-1.17%) |