Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.106 | 3.206 | 3.080 | 3.190 | 285,556 | +0.10(+3.34%) |
Oct 30, 2007 | 3.113 | 3.113 | 3.058 | 3.087 | 393,163 | -0.02(-0.79%) |
Oct 29, 2007 | 3.145 | 3.217 | 3.098 | 3.112 | 256,727 | +0.00(+0.11%) |
Oct 26, 2007 | 2.970 | 3.152 | 2.940 | 3.108 | 572,526 | +0.18(+6.21%) |
Oct 25, 2007 | 2.974 | 3.061 | 2.927 | 2.927 | 628,376 | -0.05(-1.59%) |
Oct 24, 2007 | 2.970 | 2.991 | 2.892 | 2.974 | 364,283 | +0.00(+0.06%) |
Oct 23, 2007 | 2.960 | 3.009 | 2.925 | 2.972 | 840,432 | +0.03(+1.01%) |
Oct 22, 2007 | 2.998 | 3.072 | 2.892 | 2.942 | 1,098,338 | -0.09(-3.11%) |
Oct 19, 2007 | 3.112 | 3.176 | 3.028 | 3.037 | 537,167 | -0.13(-4.24%) |
Oct 18, 2007 | 3.309 | 3.320 | 3.126 | 3.171 | 857,676 | -0.15(-4.57%) |
Oct 17, 2007 | 3.451 | 3.454 | 3.246 | 3.323 | 330,754 | -0.09(-2.71%) |
Oct 16, 2007 | 3.472 | 3.472 | 3.367 | 3.416 | 298,812 | -0.06(-1.76%) |
Oct 15, 2007 | 3.538 | 3.538 | 3.410 | 3.477 | 253,047 | -0.06(-1.73%) |
Oct 12, 2007 | 3.507 | 3.564 | 3.487 | 3.538 | 82,086 | +0.03(+0.85%) |
Oct 11, 2007 | 3.615 | 3.629 | 3.482 | 3.508 | 381,665 | -0.08(-2.29%) |
Oct 10, 2007 | 3.627 | 3.627 | 3.557 | 3.590 | 238,921 | -0.04(-1.15%) |
Oct 09, 2007 | 3.599 | 3.660 | 3.528 | 3.632 | 448,601 | +0.06(+1.56%) |
Oct 08, 2007 | 3.597 | 3.645 | 3.547 | 3.576 | 194,587 | -0.04(-1.16%) |
Oct 05, 2007 | 3.618 | 3.669 | 3.566 | 3.618 | 434,613 | +0.02(+0.68%) |
Oct 04, 2007 | 3.524 | 3.601 | 3.509 | 3.594 | 232,167 | +0.08(+2.19%) |
Oct 03, 2007 | 3.556 | 3.594 | 3.503 | 3.517 | 331,510 | -0.05(-1.47%) |
Oct 02, 2007 | 3.494 | 3.587 | 3.480 | 3.570 | 772,889 | +0.08(+2.15%) |
Oct 01, 2007 | 3.440 | 3.503 | 3.418 | 3.494 | 308,902 | +0.05(+1.37%) |
Sep 28, 2007 | 3.514 | 3.564 | 3.421 | 3.447 | 262,210 | -0.08(-2.18%) |
Sep 27, 2007 | 3.563 | 3.594 | 3.479 | 3.524 | 340,862 | -0.02(-0.44%) |
Sep 26, 2007 | 3.451 | 3.599 | 3.424 | 3.540 | 408,039 | +0.12(+3.47%) |
Sep 25, 2007 | 3.563 | 3.596 | 3.407 | 3.421 | 249,778 | -0.16(-4.49%) |
Sep 24, 2007 | 3.648 | 3.727 | 3.529 | 3.582 | 382,460 | -0.07(-2.01%) |
Sep 21, 2007 | 3.652 | 3.715 | 3.629 | 3.655 | 592,415 | +0.03(+0.97%) |
Sep 20, 2007 | 3.587 | 3.643 | 3.533 | 3.620 | 385,677 | -0.01(-0.34%) |
Sep 19, 2007 | 3.570 | 3.704 | 3.500 | 3.632 | 457,982 | +0.06(+1.66%) |
Sep 18, 2007 | 3.307 | 3.578 | 3.238 | 3.573 | 406,436 | +0.28(+8.55%) |
Sep 17, 2007 | 3.274 | 3.367 | 3.222 | 3.292 | 488,694 | +0.04(+1.24%) |
Sep 14, 2007 | 3.320 | 3.320 | 3.215 | 3.252 | 515,509 | -0.11(-3.37%) |
Sep 13, 2007 | 3.421 | 3.449 | 3.321 | 3.365 | 292,190 | -0.03(-0.93%) |
Sep 12, 2007 | 3.412 | 3.470 | 3.390 | 3.397 | 267,985 | -0.03(-0.92%) |
Sep 11, 2007 | 3.410 | 3.433 | 3.386 | 3.428 | 267,596 | +0.03(+0.82%) |
Sep 10, 2007 | 3.550 | 3.559 | 3.335 | 3.400 | 572,326 | -0.13(-3.71%) |
Sep 07, 2007 | 3.559 | 3.578 | 3.498 | 3.531 | 327,063 | -0.08(-2.32%) |
Sep 06, 2007 | 3.634 | 3.680 | 3.582 | 3.615 | 281,687 | +0.00(+0.00%) |
Sep 05, 2007 | 3.879 | 3.879 | 3.547 | 3.615 | 912,032 | -0.29(-7.34%) |
Sep 04, 2007 | 3.662 | 3.905 | 3.639 | 3.901 | 517,672 | +0.24(+6.64%) |
Aug 31, 2007 | 3.611 | 3.687 | 3.522 | 3.659 | 249,733 | +0.11(+3.00%) |
Aug 30, 2007 | 3.521 | 3.622 | 3.521 | 3.552 | 171,584 | -0.02(-0.44%) |
Aug 29, 2007 | 3.494 | 3.573 | 3.452 | 3.568 | 339,323 | +0.09(+2.72%) |
Aug 28, 2007 | 3.632 | 3.639 | 3.458 | 3.473 | 337,314 | -0.18(-4.93%) |
Aug 27, 2007 | 3.589 | 3.704 | 3.517 | 3.653 | 297,198 | +0.06(+1.80%) |
Aug 24, 2007 | 3.512 | 3.606 | 3.509 | 3.589 | 346,505 | +0.08(+2.14%) |
Aug 23, 2007 | 3.774 | 3.774 | 3.482 | 3.514 | 999,980 | -0.24(-6.29%) |
Aug 22, 2007 | 3.697 | 3.800 | 3.657 | 3.749 | 310,150 | +1.31(+53.92%) |
Aug 21, 2007 | 2.389 | 2.472 | 2.375 | 2.436 | 189,948 | +0.03(+1.13%) |
Aug 20, 2007 | 2.489 | 2.489 | 2.388 | 2.409 | 421,672 | -0.08(-3.06%) |
Aug 17, 2007 | 2.537 | 2.545 | 2.426 | 2.485 | 488,560 | +0.10(+4.23%) |
Aug 16, 2007 | 2.351 | 2.423 | 2.290 | 2.384 | 968,904 | +0.01(+0.46%) |
Aug 15, 2007 | 2.359 | 2.458 | 2.359 | 2.373 | 463,414 | -0.02(-0.65%) |
Aug 14, 2007 | 2.468 | 2.492 | 2.388 | 2.389 | 513,706 | -0.07(-3.03%) |
Aug 13, 2007 | 2.503 | 2.612 | 2.458 | 2.463 | 461,027 | -0.04(-1.55%) |
Aug 10, 2007 | 2.483 | 2.557 | 2.337 | 2.502 | 856,154 | -0.11(-4.14%) |
Aug 09, 2007 | 2.591 | 2.707 | 2.549 | 2.610 | 1,647,069 | -0.05(-2.04%) |
Aug 08, 2007 | 2.710 | 2.719 | 2.542 | 2.664 | 1,520,694 | -0.02(-0.58%) |
Aug 07, 2007 | 2.595 | 2.695 | 2.528 | 2.680 | 1,375,904 | +0.09(+3.39%) |
Aug 06, 2007 | 2.518 | 2.594 | 2.493 | 2.592 | 1,178,392 | +0.09(+3.60%) |
Aug 03, 2007 | 2.493 | 2.621 | 2.467 | 2.502 | 682,749 | -0.07(-2.57%) |
Aug 02, 2007 | 2.500 | 2.568 | 2.407 | 2.568 | 908,043 | +0.14(+5.72%) |