Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.870 | 3.100 | 2.870 | 3.090 | 6,089 | +0.22(+7.67%) |
Nov 29, 2007 | 2.980 | 3.010 | 2.800 | 2.870 | 17,500 | -0.08(-2.72%) |
Nov 28, 2007 | 2.950 | 2.960 | 2.950 | 2.950 | 3,043 | -0.01(-0.33%) |
Nov 27, 2007 | 3.020 | 3.020 | 2.860 | 2.960 | 5,700 | -0.04(-1.33%) |
Nov 26, 2007 | 3.000 | 3.030 | 2.960 | 3.000 | 5,624 | -0.11(-3.54%) |
Nov 23, 2007 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 3.080 | 3.180 | 3.080 | 3.110 | 5,855 | +0.04(+1.44%) |
Nov 20, 2007 | 2.770 | 3.330 | 2.588 | 3.066 | 20,824 | +0.24(+8.34%) |
Nov 19, 2007 | 3.150 | 3.160 | 2.730 | 2.830 | 10,902 | -0.33(-10.44%) |
Nov 16, 2007 | 3.354 | 3.354 | 3.160 | 3.160 | 1,550 | -0.13(-3.95%) |
Nov 15, 2007 | 2.800 | 3.350 | 2.800 | 3.290 | 11,209 | +0.46(+16.09%) |
Nov 14, 2007 | 2.760 | 2.840 | 2.760 | 2.834 | 3,169 | +0.05(+1.94%) |
Nov 13, 2007 | 2.700 | 2.810 | 2.700 | 2.780 | 4,163 | +0.10(+3.73%) |
Nov 12, 2007 | 2.980 | 2.980 | 2.500 | 2.680 | 7,678 | -0.32(-10.67%) |
Nov 09, 2007 | 3.020 | 3.020 | 2.990 | 3.000 | 4,200 | -0.06(-1.96%) |
Nov 08, 2007 | 2.650 | 3.090 | 2.650 | 3.060 | 14,125 | +0.05(+1.66%) |
Nov 07, 2007 | 2.850 | 3.170 | 2.360 | 3.010 | 44,032 | -0.04(-1.31%) |
Nov 06, 2007 | 3.160 | 3.160 | 3.000 | 3.050 | 11,000 | -0.15(-4.69%) |
Nov 05, 2007 | 3.300 | 3.420 | 3.170 | 3.200 | 6,989 | -0.16(-4.76%) |
Nov 02, 2007 | 3.570 | 3.600 | 3.350 | 3.360 | 8,919 | -0.24(-6.67%) |
Nov 01, 2007 | 3.600 | 4.500 | 3.470 | 3.600 | 112,451 | +0.05(+1.41%) |
Oct 31, 2007 | 3.830 | 3.830 | 3.410 | 3.550 | 13,231 | -0.29(-7.55%) |
Oct 30, 2007 | 3.620 | 3.920 | 3.620 | 3.840 | 7,860 | +0.27(+7.56%) |
Oct 29, 2007 | 3.660 | 3.660 | 3.550 | 3.570 | 900 | -0.12(-3.25%) |
Oct 26, 2007 | 3.790 | 3.820 | 3.630 | 3.690 | 6,500 | -0.12(-3.12%) |
Oct 25, 2007 | 3.400 | 3.870 | 3.400 | 3.809 | 7,244 | +0.34(+9.77%) |
Oct 24, 2007 | 3.420 | 3.500 | 3.420 | 3.470 | 4,930 | +0.04(+1.11%) |
Oct 23, 2007 | 3.450 | 3.450 | 3.400 | 3.432 | 6,000 | -0.12(-3.32%) |
Oct 22, 2007 | 3.510 | 3.590 | 3.390 | 3.550 | 3,600 | -0.07(-1.93%) |
Oct 19, 2007 | 3.750 | 3.750 | 3.410 | 3.620 | 15,409 | -0.06(-1.63%) |
Oct 18, 2007 | 3.670 | 3.680 | 3.410 | 3.680 | 43,263 | -0.00(-0.14%) |
Oct 17, 2007 | 3.730 | 3.750 | 3.685 | 3.685 | 5,936 | -0.02(-0.41%) |
Oct 16, 2007 | 3.879 | 3.940 | 3.700 | 3.700 | 9,220 | -0.17(-4.39%) |
Oct 15, 2007 | 3.800 | 3.990 | 3.800 | 3.870 | 7,716 | -0.01(-0.26%) |
Oct 12, 2007 | 3.910 | 3.940 | 3.850 | 3.880 | 4,556 | +0.08(+2.11%) |
Oct 11, 2007 | 3.910 | 3.940 | 3.680 | 3.800 | 17,293 | -0.10(-2.56%) |
Oct 10, 2007 | 4.000 | 4.000 | 3.900 | 3.900 | 2,578 | -0.11(-2.74%) |
Oct 09, 2007 | 4.010 | 4.040 | 4.010 | 4.010 | 1,400 | -0.02(-0.50%) |
Oct 08, 2007 | 4.023 | 4.060 | 4.023 | 4.030 | 1,750 | -0.05(-1.23%) |
Oct 05, 2007 | 4.010 | 4.142 | 4.010 | 4.080 | 4,325 | -0.02(-0.49%) |
Oct 04, 2007 | 4.090 | 4.120 | 4.020 | 4.100 | 7,968 | -0.03(-0.73%) |
Oct 03, 2007 | 4.110 | 4.130 | 4.110 | 4.130 | 425 | -0.02(-0.48%) |
Oct 02, 2007 | 4.150 | 4.152 | 4.121 | 4.150 | 2,383 | -0.02(-0.48%) |
Oct 01, 2007 | 4.190 | 4.220 | 4.170 | 4.170 | 1,518 | +0.02(+0.48%) |
Sep 28, 2007 | 4.010 | 4.150 | 4.010 | 4.150 | 2,080 | +0.03(+0.73%) |
Sep 27, 2007 | 3.600 | 4.150 | 3.600 | 4.120 | 14,850 | +0.44(+11.96%) |
Sep 26, 2007 | 3.800 | 3.800 | 3.500 | 3.680 | 3,902 | -0.07(-1.87%) |
Sep 25, 2007 | 3.490 | 3.800 | 3.482 | 3.750 | 25,863 | +0.26(+7.45%) |
Sep 24, 2007 | 3.400 | 3.500 | 3.300 | 3.490 | 31,836 | +0.05(+1.31%) |
Sep 21, 2007 | 3.900 | 3.900 | 3.410 | 3.445 | 34,559 | -0.26(-6.89%) |
Sep 20, 2007 | 3.630 | 3.864 | 3.603 | 3.700 | 21,039 | +0.00(+0.00%) |
Sep 19, 2007 | 4.280 | 4.280 | 3.180 | 3.700 | 135,895 | -1.05(-22.11%) |
Sep 18, 2007 | 4.640 | 4.800 | 4.640 | 4.750 | 2,300 | +0.09(+1.93%) |
Sep 17, 2007 | 4.840 | 4.900 | 4.660 | 4.660 | 2,799 | -0.24(-4.90%) |
Sep 14, 2007 | 4.840 | 4.950 | 4.840 | 4.900 | 4,200 | -0.03(-0.61%) |
Sep 13, 2007 | 4.940 | 4.970 | 4.930 | 4.930 | 1,300 | -0.04(-0.87%) |
Sep 12, 2007 | 4.980 | 5.010 | 4.973 | 4.973 | 8,004 | -0.01(-0.14%) |
Sep 11, 2007 | 4.910 | 4.980 | 4.780 | 4.980 | 3,599 | +0.07(+1.43%) |
Sep 10, 2007 | 4.910 | 4.910 | 4.670 | 4.910 | 3,801 | -0.03(-0.61%) |
Sep 07, 2007 | 4.990 | 5.000 | 4.800 | 4.940 | 13,757 | +0.07(+1.37%) |
Sep 06, 2007 | 4.651 | 4.984 | 4.651 | 4.873 | 12,471 | +0.25(+5.48%) |
Sep 05, 2007 | 4.630 | 4.630 | 4.610 | 4.620 | 2,076 | +0.01(+0.22%) |