Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.326 | 3.429 | 3.314 | 3.401 | 8,450,805 | +0.10(+3.07%) |
Oct 30, 2007 | 3.452 | 3.466 | 3.272 | 3.300 | 10,798,053 | -0.07(-1.99%) |
Oct 29, 2007 | 3.297 | 3.512 | 3.297 | 3.367 | 14,445,941 | +0.11(+3.41%) |
Oct 26, 2007 | 3.228 | 3.283 | 3.212 | 3.256 | 5,296,393 | +0.05(+1.68%) |
Oct 25, 2007 | 3.267 | 3.316 | 3.167 | 3.202 | 3,433,321 | -0.05(-1.56%) |
Oct 24, 2007 | 3.247 | 3.282 | 3.076 | 3.252 | 7,970,080 | -0.03(-0.95%) |
Oct 23, 2007 | 3.285 | 3.350 | 3.262 | 3.283 | 5,255,288 | +0.03(+0.95%) |
Oct 22, 2007 | 3.190 | 3.347 | 3.151 | 3.252 | 6,644,782 | -0.01(-0.25%) |
Oct 19, 2007 | 3.360 | 3.390 | 3.221 | 3.261 | 6,796,743 | -0.09(-2.73%) |
Oct 18, 2007 | 3.243 | 3.470 | 3.189 | 3.352 | 18,321,256 | +0.08(+2.55%) |
Oct 17, 2007 | 3.122 | 3.291 | 3.118 | 3.269 | 14,704,824 | +0.20(+6.44%) |
Oct 16, 2007 | 3.169 | 3.192 | 3.058 | 3.071 | 6,773,248 | -0.08(-2.39%) |
Oct 15, 2007 | 3.037 | 3.329 | 2.976 | 3.146 | 20,816,568 | +0.10(+3.38%) |
Oct 12, 2007 | 3.073 | 3.102 | 3.017 | 3.043 | 8,719,723 | +0.00(+0.00%) |
Oct 11, 2007 | 2.901 | 3.208 | 2.886 | 3.043 | 31,835,294 | +0.19(+6.70%) |
Oct 10, 2007 | 2.819 | 2.886 | 2.819 | 2.852 | 5,369,125 | +0.03(+0.93%) |
Oct 09, 2007 | 2.827 | 2.929 | 2.809 | 2.826 | 9,036,115 | +0.01(+0.47%) |
Oct 08, 2007 | 2.778 | 2.829 | 2.778 | 2.813 | 3,755,868 | +0.03(+1.00%) |
Oct 05, 2007 | 2.749 | 2.803 | 2.746 | 2.785 | 4,879,944 | +0.04(+1.49%) |
Oct 04, 2007 | 2.698 | 2.792 | 2.695 | 2.744 | 5,842,214 | +0.04(+1.39%) |
Oct 03, 2007 | 2.741 | 2.770 | 2.697 | 2.707 | 4,765,734 | -0.02(-0.78%) |
Oct 02, 2007 | 2.742 | 2.756 | 2.705 | 2.728 | 6,779,036 | -0.01(-0.42%) |
Oct 01, 2007 | 2.760 | 2.811 | 2.707 | 2.739 | 10,135,374 | -0.02(-0.83%) |
Sep 28, 2007 | 2.788 | 2.801 | 2.742 | 2.762 | 4,522,747 | -0.01(-0.29%) |
Sep 27, 2007 | 2.819 | 2.819 | 2.738 | 2.770 | 5,130,867 | -0.01(-0.41%) |
Sep 26, 2007 | 2.855 | 2.858 | 2.698 | 2.782 | 13,133,327 | -0.08(-2.69%) |
Sep 25, 2007 | 2.836 | 2.909 | 2.834 | 2.858 | 6,972,481 | -0.00(-0.06%) |
Sep 24, 2007 | 2.865 | 2.930 | 2.854 | 2.860 | 7,308,275 | +0.02(+0.81%) |
Sep 21, 2007 | 2.868 | 2.881 | 2.831 | 2.837 | 3,137,714 | -0.01(-0.23%) |
Sep 20, 2007 | 2.876 | 2.891 | 2.829 | 2.844 | 3,824,323 | -0.03(-1.19%) |
Sep 19, 2007 | 2.860 | 2.906 | 2.855 | 2.878 | 4,121,417 | +0.01(+0.51%) |
Sep 18, 2007 | 2.845 | 2.914 | 2.827 | 2.863 | 3,630,823 | +0.03(+1.04%) |
Sep 17, 2007 | 2.821 | 2.875 | 2.811 | 2.834 | 1,744,108 | +0.00(+0.06%) |
Sep 14, 2007 | 2.803 | 2.883 | 2.792 | 2.832 | 2,628,770 | -0.02(-0.63%) |
Sep 13, 2007 | 2.863 | 2.865 | 2.811 | 2.850 | 2,874,370 | -0.01(-0.46%) |
Sep 12, 2007 | 2.800 | 2.886 | 2.762 | 2.863 | 4,157,235 | +0.03(+0.92%) |
Sep 11, 2007 | 2.832 | 2.922 | 2.829 | 2.837 | 4,805,952 | -0.01(-0.34%) |
Sep 10, 2007 | 2.841 | 2.875 | 2.789 | 2.847 | 4,119,789 | +0.01(+0.35%) |
Sep 07, 2007 | 2.746 | 2.890 | 2.713 | 2.837 | 8,378,660 | +0.04(+1.28%) |
Sep 06, 2007 | 2.715 | 2.847 | 2.715 | 2.801 | 8,844,407 | +0.09(+3.19%) |
Sep 05, 2007 | 2.682 | 2.729 | 2.682 | 2.715 | 3,034,163 | -0.00(-0.12%) |
Sep 04, 2007 | 2.648 | 2.746 | 2.648 | 2.718 | 4,835,566 | +0.01(+0.54%) |
Aug 31, 2007 | 2.651 | 2.705 | 2.638 | 2.703 | 4,961,817 | +0.05(+1.72%) |
Aug 30, 2007 | 2.617 | 2.662 | 2.617 | 2.657 | 4,347,621 | +0.00(+0.12%) |
Aug 29, 2007 | 2.617 | 2.675 | 2.617 | 2.654 | 4,916,729 | +0.03(+1.25%) |
Aug 28, 2007 | 2.648 | 2.659 | 2.595 | 2.622 | 4,113,713 | -0.06(-2.20%) |
Aug 27, 2007 | 2.666 | 2.744 | 2.635 | 2.680 | 5,453,573 | -0.00(-0.18%) |
Aug 24, 2007 | 2.638 | 2.689 | 2.590 | 2.685 | 5,473,459 | +0.06(+2.37%) |
Aug 23, 2007 | 2.615 | 2.754 | 2.615 | 2.623 | 21,278,618 | +0.12(+4.70%) |
Aug 22, 2007 | 2.370 | 2.533 | 2.342 | 2.505 | 14,005,635 | +0.22(+9.50%) |
Aug 21, 2007 | 2.353 | 2.353 | 2.265 | 2.288 | 8,559,453 | -0.07(-3.05%) |
Aug 20, 2007 | 2.406 | 2.430 | 2.304 | 2.360 | 4,866,587 | -0.04(-1.57%) |
Aug 17, 2007 | 2.309 | 2.412 | 2.259 | 2.398 | 8,066,637 | +0.12(+5.09%) |
Aug 16, 2007 | 2.288 | 2.378 | 2.198 | 2.282 | 14,327,766 | -0.06(-2.38%) |
Aug 15, 2007 | 2.339 | 2.427 | 2.309 | 2.337 | 16,699,703 | +0.01(+0.35%) |
Aug 14, 2007 | 2.551 | 2.553 | 2.308 | 2.329 | 20,809,304 | -0.20(-8.06%) |
Aug 13, 2007 | 2.501 | 2.612 | 2.458 | 2.533 | 17,322,262 | +0.08(+3.40%) |
Aug 10, 2007 | 2.474 | 2.563 | 2.411 | 2.450 | 15,226,078 | -0.07(-2.85%) |
Aug 09, 2007 | 2.654 | 2.654 | 2.502 | 2.522 | 10,189,480 | -0.14(-5.34%) |
Aug 08, 2007 | 2.672 | 2.695 | 2.620 | 2.664 | 9,314,584 | +0.03(+1.12%) |
Aug 07, 2007 | 2.615 | 2.664 | 2.607 | 2.635 | 6,886,111 | -0.01(-0.37%) |
Aug 06, 2007 | 2.710 | 2.726 | 2.590 | 2.644 | 6,247,178 | -0.05(-1.88%) |
Aug 03, 2007 | 2.697 | 2.754 | 2.687 | 2.695 | 3,328,308 | -0.04(-1.32%) |
Aug 02, 2007 | 2.710 | 2.759 | 2.690 | 2.731 | 6,053,611 | +0.02(+0.84%) |