Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.192 | 2.204 | 2.159 | 2.201 | 332,574 | +0.04(+2.07%) |
Nov 29, 2007 | 2.183 | 2.227 | 2.150 | 2.156 | 444,196 | -0.03(-1.23%) |
Nov 28, 2007 | 2.138 | 2.183 | 2.123 | 2.183 | 310,764 | +0.06(+2.80%) |
Nov 27, 2007 | 2.147 | 2.159 | 2.120 | 2.123 | 192,164 | -0.02(-0.97%) |
Nov 26, 2007 | 2.171 | 2.213 | 2.138 | 2.144 | 239,059 | -0.04(-1.90%) |
Nov 23, 2007 | 2.183 | 2.204 | 2.082 | 2.186 | 30,300 | +0.01(+0.68%) |
Nov 21, 2007 | 2.192 | 2.207 | 2.150 | 2.171 | 95,791 | -0.04(-1.75%) |
Nov 20, 2007 | 2.207 | 2.224 | 2.189 | 2.210 | 145,857 | -0.00(-0.13%) |
Nov 19, 2007 | 2.207 | 2.233 | 2.207 | 2.213 | 156,991 | -0.02(-0.93%) |
Nov 16, 2007 | 2.260 | 2.260 | 2.207 | 2.233 | 300,709 | -0.02(-1.05%) |
Nov 15, 2007 | 2.195 | 2.311 | 2.195 | 2.257 | 303,151 | +0.05(+2.15%) |
Nov 14, 2007 | 2.198 | 2.216 | 2.103 | 2.210 | 291,223 | -0.01(-0.54%) |
Nov 13, 2007 | 2.266 | 2.284 | 2.198 | 2.221 | 183,017 | +0.01(+0.40%) |
Nov 12, 2007 | 2.221 | 2.260 | 2.189 | 2.213 | 277,537 | +0.00(+0.13%) |
Nov 09, 2007 | 2.227 | 2.260 | 2.198 | 2.210 | 561,686 | -0.05(-2.37%) |
Nov 08, 2007 | 2.323 | 2.370 | 2.257 | 2.263 | 241,920 | -0.04(-1.93%) |
Nov 07, 2007 | 2.346 | 2.355 | 2.305 | 2.308 | 308,453 | -0.06(-2.63%) |
Nov 06, 2007 | 2.397 | 2.456 | 2.364 | 2.370 | 314,483 | -0.03(-1.12%) |
Nov 05, 2007 | 2.382 | 2.439 | 2.370 | 2.397 | 277,403 | -0.01(-0.37%) |
Nov 02, 2007 | 2.409 | 2.430 | 2.385 | 2.406 | 212,148 | +0.01(+0.62%) |
Nov 01, 2007 | 2.430 | 2.528 | 2.391 | 2.391 | 265,913 | -0.08(-3.25%) |
Oct 31, 2007 | 2.477 | 2.495 | 2.424 | 2.471 | 167,431 | +0.01(+0.24%) |
Oct 30, 2007 | 2.492 | 2.498 | 2.445 | 2.465 | 278,422 | -0.05(-1.89%) |
Oct 29, 2007 | 2.528 | 2.537 | 2.468 | 2.513 | 236,106 | -0.02(-0.94%) |
Oct 26, 2007 | 2.525 | 2.549 | 2.442 | 2.537 | 161,880 | +0.04(+1.43%) |
Oct 25, 2007 | 2.486 | 2.525 | 2.449 | 2.501 | 312,515 | +0.03(+1.33%) |
Oct 24, 2007 | 2.543 | 2.575 | 2.456 | 2.468 | 374,267 | -0.03(-1.31%) |
Oct 23, 2007 | 2.507 | 2.528 | 2.468 | 2.501 | 253,868 | +0.02(+0.72%) |
Oct 22, 2007 | 2.507 | 2.626 | 2.462 | 2.483 | 209,155 | -0.04(-1.65%) |
Oct 19, 2007 | 2.694 | 2.715 | 2.498 | 2.525 | 239,140 | -0.17(-6.39%) |
Oct 18, 2007 | 2.668 | 2.715 | 2.614 | 2.697 | 129,545 | -0.01(-0.44%) |
Oct 17, 2007 | 2.748 | 2.748 | 2.665 | 2.709 | 97,896 | -0.00(-0.11%) |
Oct 16, 2007 | 2.715 | 2.733 | 2.682 | 2.712 | 62,279 | -0.00(-0.11%) |
Oct 15, 2007 | 2.751 | 2.751 | 2.629 | 2.715 | 200,681 | -0.04(-1.51%) |
Oct 12, 2007 | 2.718 | 2.775 | 2.691 | 2.757 | 175,761 | +0.04(+1.31%) |
Oct 11, 2007 | 2.700 | 2.736 | 2.697 | 2.721 | 464,715 | +0.01(+0.33%) |
Oct 10, 2007 | 2.822 | 2.822 | 2.700 | 2.712 | 116,390 | -0.07(-2.46%) |
Oct 09, 2007 | 2.825 | 2.825 | 2.781 | 2.781 | 150,857 | -0.04(-1.48%) |
Oct 08, 2007 | 2.798 | 2.822 | 2.775 | 2.822 | 80,333 | +0.03(+0.96%) |
Oct 05, 2007 | 2.781 | 2.819 | 2.706 | 2.795 | 193,630 | +0.03(+1.18%) |
Oct 04, 2007 | 2.760 | 2.766 | 2.685 | 2.763 | 112,869 | +0.01(+0.32%) |
Oct 03, 2007 | 2.712 | 2.807 | 2.706 | 2.754 | 191,283 | +0.04(+1.31%) |
Oct 02, 2007 | 2.751 | 2.816 | 2.676 | 2.718 | 352,507 | -0.03(-1.19%) |
Oct 01, 2007 | 2.516 | 2.751 | 2.495 | 2.751 | 432,941 | +0.23(+9.08%) |
Sep 28, 2007 | 2.498 | 2.531 | 2.445 | 2.522 | 316,581 | +0.02(+0.83%) |
Sep 27, 2007 | 2.415 | 2.501 | 2.412 | 2.501 | 397,368 | +0.09(+3.83%) |
Sep 26, 2007 | 2.445 | 2.445 | 2.391 | 2.409 | 329,386 | -0.03(-1.34%) |
Sep 25, 2007 | 2.427 | 2.453 | 2.400 | 2.442 | 153,783 | -0.01(-0.24%) |
Sep 24, 2007 | 2.453 | 2.474 | 2.436 | 2.447 | 247,351 | -0.03(-1.08%) |
Sep 21, 2007 | 2.456 | 2.489 | 2.439 | 2.474 | 579,898 | +0.02(+0.97%) |
Sep 20, 2007 | 2.450 | 2.483 | 2.394 | 2.450 | 419,538 | -0.00(-0.12%) |
Sep 19, 2007 | 2.468 | 2.525 | 2.364 | 2.453 | 744,415 | -0.01(-0.48%) |
Sep 18, 2007 | 2.519 | 2.528 | 2.465 | 2.465 | 260,062 | -0.05(-1.89%) |
Sep 17, 2007 | 2.575 | 2.602 | 2.513 | 2.513 | 271,021 | -0.07(-2.87%) |
Sep 14, 2007 | 2.558 | 2.590 | 2.543 | 2.587 | 385,128 | +0.00(+0.11%) |
Sep 13, 2007 | 2.587 | 2.611 | 2.540 | 2.584 | 314,489 | +0.01(+0.23%) |
Sep 12, 2007 | 2.563 | 2.590 | 2.528 | 2.578 | 388,618 | +0.00(+0.12%) |
Sep 11, 2007 | 2.674 | 2.676 | 2.549 | 2.575 | 381,217 | -0.08(-3.13%) |
Sep 10, 2007 | 2.736 | 2.736 | 2.644 | 2.659 | 927,584 | -0.09(-3.25%) |
Sep 07, 2007 | 2.914 | 2.914 | 2.629 | 2.748 | 1,655,041 | -0.29(-9.59%) |
Sep 06, 2007 | 3.099 | 3.117 | 3.027 | 3.039 | 216,166 | -0.05(-1.73%) |
Sep 05, 2007 | 3.048 | 3.123 | 3.036 | 3.093 | 296,210 | +0.03(+1.07%) |