Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.397 | 3.453 | 3.397 | 3.444 | 251,930 | +0.04(+1.15%) |
Oct 30, 2007 | 3.392 | 3.422 | 3.370 | 3.405 | 268,582 | -0.00(-0.11%) |
Oct 29, 2007 | 3.384 | 3.414 | 3.383 | 3.409 | 162,223 | +0.02(+0.63%) |
Oct 26, 2007 | 3.357 | 3.388 | 3.345 | 3.387 | 481,836 | +0.07(+2.04%) |
Oct 25, 2007 | 3.312 | 3.337 | 3.286 | 3.319 | 352,380 | +0.05(+1.54%) |
Oct 24, 2007 | 3.258 | 3.284 | 3.254 | 3.269 | 187,470 | -0.00(-0.11%) |
Oct 23, 2007 | 3.245 | 3.273 | 3.245 | 3.273 | 197,139 | +0.05(+1.44%) |
Oct 22, 2007 | 3.174 | 3.232 | 3.163 | 3.226 | 160,612 | -0.04(-1.31%) |
Oct 19, 2007 | 3.303 | 3.303 | 3.258 | 3.269 | 117,639 | -0.06(-1.90%) |
Oct 18, 2007 | 3.314 | 3.340 | 3.303 | 3.332 | 68,757 | -0.00(-0.06%) |
Oct 17, 2007 | 3.314 | 3.342 | 3.312 | 3.334 | 51,030 | +0.04(+1.07%) |
Oct 16, 2007 | 3.306 | 3.314 | 3.267 | 3.299 | 110,118 | -0.01(-0.45%) |
Oct 15, 2007 | 3.343 | 3.358 | 3.303 | 3.314 | 139,125 | -0.03(-0.95%) |
Oct 12, 2007 | 3.355 | 3.381 | 3.343 | 3.345 | 152,017 | -0.01(-0.28%) |
Oct 11, 2007 | 3.355 | 3.397 | 3.349 | 3.355 | 298,126 | +0.02(+0.67%) |
Oct 10, 2007 | 3.297 | 3.340 | 3.288 | 3.332 | 242,798 | +0.02(+0.56%) |
Oct 09, 2007 | 3.308 | 3.329 | 3.284 | 3.314 | 238,501 | +0.01(+0.45%) |
Oct 08, 2007 | 3.314 | 3.314 | 3.282 | 3.299 | 78,963 | -0.03(-0.78%) |
Oct 05, 2007 | 3.323 | 3.338 | 3.316 | 3.325 | 130,531 | +0.03(+0.85%) |
Oct 04, 2007 | 3.295 | 3.314 | 3.284 | 3.297 | 198,213 | +0.02(+0.63%) |
Oct 03, 2007 | 3.301 | 3.314 | 3.276 | 3.276 | 70,905 | -0.01(-0.34%) |
Oct 02, 2007 | 3.303 | 3.320 | 3.286 | 3.288 | 175,115 | +0.00(+0.11%) |
Oct 01, 2007 | 3.230 | 3.288 | 3.230 | 3.284 | 145,034 | +0.02(+0.63%) |
Sep 28, 2007 | 3.254 | 3.275 | 3.250 | 3.263 | 184,784 | +0.00(+0.11%) |
Sep 27, 2007 | 3.263 | 3.291 | 3.250 | 3.260 | 178,338 | +0.02(+0.63%) |
Sep 26, 2007 | 3.236 | 3.263 | 3.221 | 3.239 | 193,916 | +0.01(+0.17%) |
Sep 25, 2007 | 3.239 | 3.256 | 3.193 | 3.234 | 204,122 | -0.02(-0.57%) |
Sep 24, 2007 | 3.222 | 3.252 | 3.222 | 3.252 | 185,321 | +0.03(+0.92%) |
Sep 21, 2007 | 3.239 | 3.239 | 3.204 | 3.222 | 240,112 | +0.03(+0.87%) |
Sep 20, 2007 | 3.174 | 3.228 | 3.165 | 3.195 | 1,179,076 | +0.02(+0.65%) |
Sep 19, 2007 | 3.168 | 3.193 | 3.165 | 3.174 | 184,247 | +0.01(+0.29%) |
Sep 18, 2007 | 3.092 | 3.165 | 3.072 | 3.165 | 197,139 | +0.09(+2.91%) |
Sep 17, 2007 | 3.109 | 3.111 | 3.075 | 3.075 | 328,207 | -0.05(-1.49%) |
Sep 14, 2007 | 3.115 | 3.135 | 3.115 | 3.122 | 70,905 | -0.02(-0.77%) |
Sep 13, 2007 | 3.146 | 3.172 | 3.122 | 3.146 | 212,717 | +0.02(+0.54%) |
Sep 12, 2007 | 3.128 | 3.144 | 3.115 | 3.129 | 58,013 | +0.01(+0.24%) |
Sep 11, 2007 | 3.103 | 3.148 | 3.103 | 3.122 | 313,166 | +0.04(+1.15%) |
Sep 10, 2007 | 3.070 | 3.097 | 3.049 | 3.087 | 230,443 | +0.00(+0.00%) |
Sep 07, 2007 | 3.072 | 3.103 | 3.068 | 3.087 | 93,466 | -0.05(-1.66%) |
Sep 06, 2007 | 3.135 | 3.163 | 3.122 | 3.139 | 68,219 | -0.01(-0.24%) |
Sep 05, 2007 | 3.165 | 3.165 | 3.090 | 3.146 | 198,213 | -0.04(-1.28%) |
Sep 04, 2007 | 3.131 | 3.187 | 3.120 | 3.187 | 761,699 | +0.05(+1.48%) |
Aug 31, 2007 | 3.101 | 3.154 | 3.101 | 3.141 | 172,429 | +0.09(+2.87%) |
Aug 30, 2007 | 3.029 | 3.067 | 3.016 | 3.053 | 88,632 | +0.01(+0.18%) |
Aug 29, 2007 | 2.979 | 3.052 | 2.979 | 3.047 | 87,020 | +0.09(+2.96%) |
Aug 28, 2007 | 3.031 | 3.031 | 2.953 | 2.960 | 184,784 | -0.07(-2.33%) |
Aug 27, 2007 | 3.100 | 3.100 | 3.027 | 3.031 | 240,649 | -0.07(-2.16%) |
Aug 24, 2007 | 3.018 | 3.098 | 3.018 | 3.098 | 171,355 | +0.09(+2.91%) |
Aug 23, 2007 | 3.003 | 3.023 | 2.988 | 3.010 | 177,264 | +0.01(+0.37%) |
Aug 22, 2007 | 2.928 | 2.999 | 2.928 | 2.999 | 121,399 | +0.13(+4.41%) |
Aug 21, 2007 | 2.845 | 2.886 | 2.845 | 2.872 | 116,564 | +0.00(+0.13%) |
Aug 20, 2007 | 2.876 | 2.880 | 2.815 | 2.869 | 190,693 | +0.00(+0.13%) |
Aug 17, 2007 | 2.876 | 2.897 | 2.815 | 2.865 | 287,383 | +0.01(+0.26%) |
Aug 16, 2007 | 2.932 | 2.932 | 2.753 | 2.858 | 662,324 | -0.11(-3.82%) |
Aug 15, 2007 | 2.967 | 3.023 | 2.962 | 2.971 | 347,545 | -0.07(-2.15%) |
Aug 14, 2007 | 3.075 | 3.088 | 3.033 | 3.036 | 170,818 | -0.03(-0.85%) |
Aug 13, 2007 | 3.090 | 3.109 | 3.053 | 3.062 | 90,780 | +0.01(+0.30%) |
Aug 10, 2007 | 3.072 | 3.087 | 3.025 | 3.053 | 221,311 | -0.07(-2.21%) |
Aug 09, 2007 | 2.979 | 3.146 | 2.979 | 3.122 | 483,985 | -0.08(-2.44%) |
Aug 08, 2007 | 3.249 | 3.249 | 3.178 | 3.200 | 709,594 | -0.02(-0.64%) |
Aug 07, 2007 | 3.219 | 3.226 | 3.202 | 3.221 | 75,203 | -0.02(-0.52%) |
Aug 06, 2007 | 3.211 | 3.237 | 3.189 | 3.237 | 179,950 | +0.03(+0.81%) |
Aug 03, 2007 | 3.219 | 3.254 | 3.211 | 3.211 | 189,619 | -0.04(-1.32%) |
Aug 02, 2007 | 3.250 | 3.258 | 3.222 | 3.254 | 160,612 | +0.03(+0.89%) |