Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.150 | 4.150 | 3.990 | 4.000 | 51,500 | -0.02(-0.50%) |
Nov 29, 2007 | 4.000 | 4.020 | 3.620 | 4.020 | 52,800 | +0.02(+0.50%) |
Nov 28, 2007 | 3.780 | 4.020 | 3.738 | 4.000 | 305,300 | +0.20(+5.26%) |
Nov 27, 2007 | 3.700 | 3.800 | 3.660 | 3.800 | 13,600 | +0.06(+1.60%) |
Nov 26, 2007 | 3.710 | 3.760 | 3.700 | 3.740 | 14,400 | -0.01(-0.27%) |
Nov 23, 2007 | 3.900 | 3.900 | 3.750 | 3.750 | 7,230 | -0.19(-4.82%) |
Nov 21, 2007 | 3.800 | 3.950 | 3.700 | 3.940 | 18,400 | +0.02(+0.51%) |
Nov 20, 2007 | 3.880 | 3.920 | 3.650 | 3.920 | 45,400 | +0.00(+0.00%) |
Nov 19, 2007 | 3.900 | 3.940 | 3.880 | 3.920 | 28,860 | -0.03(-0.76%) |
Nov 16, 2007 | 3.950 | 4.000 | 3.950 | 3.950 | 11,700 | -0.01(-0.25%) |
Nov 15, 2007 | 4.030 | 4.030 | 3.850 | 3.960 | 56,500 | -0.13(-3.18%) |
Nov 14, 2007 | 4.200 | 4.200 | 3.950 | 4.090 | 176,150 | -0.11(-2.62%) |
Nov 13, 2007 | 4.000 | 4.200 | 3.940 | 4.200 | 39,400 | +0.20(+5.00%) |
Nov 12, 2007 | 4.380 | 4.380 | 3.810 | 4.000 | 66,800 | -0.31(-7.19%) |
Nov 09, 2007 | 4.160 | 4.310 | 3.870 | 4.310 | 96,000 | +0.20(+4.87%) |
Nov 08, 2007 | 3.750 | 4.110 | 3.650 | 4.110 | 255,100 | +0.26(+6.75%) |
Nov 07, 2007 | 3.960 | 4.250 | 3.800 | 3.850 | 171,750 | -0.05(-1.28%) |
Nov 06, 2007 | 3.400 | 4.030 | 3.400 | 3.900 | 293,200 | +0.60(+18.11%) |
Nov 05, 2007 | 3.120 | 3.350 | 3.120 | 3.302 | 42,100 | +0.13(+4.26%) |
Nov 02, 2007 | 3.150 | 3.240 | 3.130 | 3.167 | 113,000 | +0.02(+0.54%) |
Nov 01, 2007 | 3.100 | 3.200 | 3.080 | 3.150 | 37,100 | +0.03(+0.96%) |
Oct 31, 2007 | 3.100 | 3.120 | 3.080 | 3.120 | 29,800 | +0.01(+0.32%) |
Oct 30, 2007 | 3.070 | 3.110 | 3.070 | 3.110 | 31,800 | +0.03(+0.97%) |
Oct 29, 2007 | 3.050 | 3.090 | 3.020 | 3.080 | 54,000 | +0.04(+1.32%) |
Oct 26, 2007 | 3.050 | 3.070 | 3.030 | 3.040 | 14,400 | -0.01(-0.32%) |
Oct 25, 2007 | 3.020 | 3.050 | 3.000 | 3.050 | 20,500 | +0.02(+0.66%) |
Oct 24, 2007 | 3.030 | 3.050 | 2.981 | 3.030 | 16,900 | -0.02(-0.66%) |
Oct 23, 2007 | 3.000 | 3.050 | 2.990 | 3.050 | 19,600 | +0.03(+0.99%) |
Oct 22, 2007 | 3.120 | 3.120 | 3.020 | 3.020 | 20,200 | -0.08(-2.58%) |
Oct 19, 2007 | 3.050 | 3.100 | 3.000 | 3.100 | 27,200 | +0.02(+0.65%) |
Oct 18, 2007 | 3.099 | 3.120 | 2.900 | 3.080 | 31,900 | -0.06(-1.91%) |
Oct 17, 2007 | 3.040 | 3.150 | 3.040 | 3.140 | 10,900 | +0.07(+2.28%) |
Oct 16, 2007 | 3.010 | 3.070 | 3.010 | 3.070 | 28,900 | -0.06(-1.92%) |
Oct 15, 2007 | 3.150 | 3.150 | 3.100 | 3.130 | 14,100 | -0.06(-1.88%) |
Oct 12, 2007 | 3.110 | 3.191 | 3.100 | 3.190 | 5,300 | +0.09(+2.90%) |
Oct 11, 2007 | 3.000 | 3.105 | 2.990 | 3.100 | 62,700 | -0.11(-3.43%) |
Oct 10, 2007 | 3.250 | 3.270 | 3.200 | 3.210 | 18,300 | -0.05(-1.53%) |
Oct 09, 2007 | 3.200 | 3.300 | 3.160 | 3.260 | 304,700 | -0.05(-1.51%) |
Oct 08, 2007 | 3.210 | 3.400 | 3.200 | 3.310 | 306,500 | -0.04(-1.19%) |
Oct 05, 2007 | 3.330 | 3.380 | 3.300 | 3.350 | 125,300 | +0.00(+0.00%) |
Oct 04, 2007 | 3.240 | 3.410 | 3.240 | 3.350 | 65,100 | +0.10(+3.08%) |
Oct 03, 2007 | 3.160 | 3.290 | 3.150 | 3.250 | 67,000 | +0.08(+2.52%) |
Oct 02, 2007 | 3.000 | 3.170 | 3.000 | 3.170 | 36,600 | +0.09(+2.92%) |
Oct 01, 2007 | 3.050 | 3.200 | 2.900 | 3.080 | 54,800 | -0.04(-1.28%) |
Sep 28, 2007 | 2.900 | 3.130 | 2.820 | 3.120 | 82,100 | +0.26(+9.09%) |
Sep 27, 2007 | 2.850 | 2.910 | 2.800 | 2.860 | 28,900 | +0.02(+0.70%) |
Sep 26, 2007 | 2.850 | 2.890 | 2.800 | 2.840 | 32,900 | +0.01(+0.35%) |
Sep 25, 2007 | 2.850 | 2.880 | 2.750 | 2.830 | 31,600 | +0.12(+4.43%) |
Sep 24, 2007 | 2.800 | 2.810 | 2.710 | 2.710 | 22,300 | -0.05(-1.81%) |
Sep 21, 2007 | 2.970 | 3.020 | 2.711 | 2.760 | 42,800 | -0.23(-7.66%) |
Sep 20, 2007 | 2.940 | 2.989 | 2.910 | 2.989 | 33,200 | +0.14(+4.88%) |
Sep 19, 2007 | 2.580 | 2.950 | 2.580 | 2.850 | 67,200 | +0.26(+10.04%) |
Sep 18, 2007 | 2.580 | 2.600 | 2.550 | 2.590 | 12,200 | +0.04(+1.57%) |
Sep 17, 2007 | 2.750 | 2.772 | 2.550 | 2.550 | 30,600 | -0.11(-4.14%) |
Sep 14, 2007 | 2.650 | 2.870 | 2.600 | 2.660 | 70,200 | +0.08(+3.10%) |
Sep 13, 2007 | 2.230 | 2.580 | 2.230 | 2.580 | 278,000 | +0.41(+18.89%) |
Sep 12, 2007 | 2.180 | 2.239 | 2.140 | 2.170 | 36,300 | +0.00(+0.00%) |
Sep 11, 2007 | 2.160 | 2.200 | 2.150 | 2.170 | 207,900 | -0.03(-1.36%) |
Sep 10, 2007 | 2.120 | 2.200 | 2.120 | 2.200 | 30,700 | +0.01(+0.46%) |
Sep 07, 2007 | 2.130 | 2.190 | 2.130 | 2.190 | 5,600 | +0.04(+1.86%) |
Sep 06, 2007 | 2.200 | 2.200 | 2.150 | 2.150 | 77,600 | -0.05(-2.27%) |
Sep 05, 2007 | 2.200 | 2.200 | 2.184 | 2.200 | 31,400 | +0.00(+0.00%) |