Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.930 | 3.090 | 2.930 | 3.063 | 28,798 | +0.19(+6.47%) |
Nov 29, 2007 | 2.877 | 2.946 | 2.845 | 2.877 | 24,008 | +0.01(+0.37%) |
Nov 28, 2007 | 2.777 | 2.893 | 2.765 | 2.866 | 25,706 | +0.08(+2.86%) |
Nov 27, 2007 | 2.659 | 2.861 | 2.659 | 2.786 | 82,202 | +0.10(+3.76%) |
Nov 26, 2007 | 2.818 | 2.834 | 2.659 | 2.685 | 36,682 | -0.12(-4.17%) |
Nov 23, 2007 | 2.675 | 2.813 | 2.670 | 2.802 | 14,667 | +0.17(+6.46%) |
Nov 21, 2007 | 2.664 | 2.701 | 2.622 | 2.632 | 52,921 | -0.05(-1.98%) |
Nov 20, 2007 | 2.744 | 2.792 | 2.685 | 2.685 | 45,551 | -0.06(-2.13%) |
Nov 19, 2007 | 2.834 | 2.882 | 2.728 | 2.744 | 83,400 | -0.21(-7.19%) |
Nov 16, 2007 | 2.951 | 2.994 | 2.951 | 2.957 | 39,234 | -0.06(-2.11%) |
Nov 15, 2007 | 3.042 | 3.058 | 2.978 | 3.020 | 27,062 | -0.01(-0.35%) |
Nov 14, 2007 | 3.047 | 3.047 | 2.983 | 3.031 | 31,722 | -0.01(-0.35%) |
Nov 13, 2007 | 2.967 | 3.047 | 2.951 | 3.042 | 43,749 | +0.12(+4.00%) |
Nov 12, 2007 | 2.840 | 2.930 | 2.765 | 2.925 | 60,633 | +0.05(+1.85%) |
Nov 09, 2007 | 2.989 | 3.175 | 2.733 | 2.872 | 89,199 | -0.11(-3.74%) |
Nov 08, 2007 | 3.334 | 3.494 | 2.903 | 2.983 | 101,838 | -0.62(-17.13%) |
Nov 07, 2007 | 3.648 | 3.648 | 3.589 | 3.600 | 28,000 | -0.03(-0.73%) |
Nov 06, 2007 | 3.488 | 3.722 | 3.488 | 3.627 | 21,172 | +0.12(+3.33%) |
Nov 05, 2007 | 3.488 | 3.563 | 3.308 | 3.510 | 79,532 | -0.09(-2.51%) |
Nov 02, 2007 | 3.882 | 3.903 | 3.563 | 3.600 | 57,761 | -0.31(-8.02%) |
Nov 01, 2007 | 4.031 | 4.031 | 3.914 | 3.914 | 12,768 | -0.15(-3.67%) |
Oct 31, 2007 | 3.962 | 4.095 | 3.866 | 4.063 | 18,052 | +0.11(+2.69%) |
Oct 30, 2007 | 4.068 | 4.073 | 3.903 | 3.956 | 48,413 | -0.14(-3.50%) |
Oct 29, 2007 | 4.164 | 4.169 | 4.079 | 4.100 | 55,574 | -0.03(-0.64%) |
Oct 26, 2007 | 4.222 | 4.318 | 4.111 | 4.127 | 14,197 | -0.06(-1.52%) |
Oct 25, 2007 | 4.111 | 4.201 | 4.111 | 4.190 | 19,549 | +0.05(+1.16%) |
Oct 24, 2007 | 4.174 | 4.201 | 4.127 | 4.143 | 8,057 | -0.06(-1.39%) |
Oct 23, 2007 | 4.265 | 4.275 | 4.174 | 4.201 | 47,875 | -0.05(-1.13%) |
Oct 22, 2007 | 4.105 | 4.361 | 4.068 | 4.249 | 53,782 | +0.07(+1.65%) |
Oct 19, 2007 | 4.313 | 4.313 | 4.132 | 4.180 | 34,048 | -0.13(-2.96%) |
Oct 18, 2007 | 4.275 | 4.313 | 4.238 | 4.307 | 16,871 | +0.05(+1.25%) |
Oct 17, 2007 | 4.313 | 4.317 | 4.201 | 4.254 | 26,830 | +0.00(+0.00%) |
Oct 16, 2007 | 4.201 | 4.281 | 4.047 | 4.254 | 67,825 | +0.03(+0.76%) |
Oct 15, 2007 | 4.307 | 4.307 | 4.222 | 4.222 | 22,605 | -0.03(-0.75%) |
Oct 12, 2007 | 4.095 | 4.302 | 4.095 | 4.254 | 129,256 | +0.13(+3.09%) |
Oct 11, 2007 | 4.206 | 4.212 | 4.111 | 4.127 | 71,712 | -0.07(-1.77%) |
Oct 10, 2007 | 4.164 | 4.238 | 3.940 | 4.201 | 48,317 | +0.04(+1.02%) |
Oct 09, 2007 | 4.121 | 4.169 | 4.041 | 4.158 | 25,147 | +0.02(+0.39%) |
Oct 08, 2007 | 4.041 | 4.143 | 3.988 | 4.143 | 48,447 | +0.09(+2.23%) |
Oct 05, 2007 | 3.988 | 4.121 | 3.786 | 4.052 | 106,962 | +0.06(+1.46%) |
Oct 04, 2007 | 4.143 | 4.143 | 3.935 | 3.994 | 86,508 | -0.13(-3.10%) |
Oct 03, 2007 | 4.265 | 4.446 | 4.111 | 4.121 | 94,194 | -0.19(-4.32%) |
Oct 02, 2007 | 3.834 | 4.307 | 3.754 | 4.307 | 226,784 | +0.57(+15.38%) |
Oct 01, 2007 | 3.462 | 3.855 | 3.457 | 3.733 | 124,801 | +0.25(+7.18%) |
Sep 28, 2007 | 3.669 | 3.696 | 3.483 | 3.483 | 34,825 | -0.16(-4.38%) |
Sep 27, 2007 | 3.584 | 3.722 | 3.547 | 3.643 | 32,690 | +0.07(+2.09%) |
Sep 26, 2007 | 3.589 | 3.600 | 3.568 | 3.568 | 70,964 | -0.02(-0.45%) |
Sep 25, 2007 | 3.584 | 3.632 | 3.457 | 3.584 | 36,793 | +0.03(+0.90%) |
Sep 24, 2007 | 3.499 | 3.563 | 3.441 | 3.552 | 130,226 | +0.01(+0.15%) |
Sep 21, 2007 | 3.579 | 3.675 | 3.542 | 3.547 | 49,400 | -0.02(-0.59%) |
Sep 20, 2007 | 3.547 | 3.648 | 3.499 | 3.568 | 49,705 | +0.02(+0.60%) |
Sep 19, 2007 | 3.616 | 3.616 | 3.499 | 3.547 | 57,261 | -0.11(-2.91%) |
Sep 18, 2007 | 3.499 | 3.713 | 3.499 | 3.653 | 42,446 | +0.15(+4.41%) |
Sep 17, 2007 | 3.643 | 3.690 | 3.472 | 3.499 | 65,554 | -0.20(-5.32%) |
Sep 14, 2007 | 3.749 | 3.749 | 3.643 | 3.696 | 39,469 | -0.09(-2.25%) |
Sep 13, 2007 | 3.829 | 3.845 | 3.776 | 3.781 | 17,795 | -0.05(-1.39%) |
Sep 12, 2007 | 3.845 | 3.855 | 3.813 | 3.834 | 29,757 | +0.00(+0.00%) |
Sep 11, 2007 | 3.728 | 3.845 | 3.717 | 3.834 | 42,283 | +0.12(+3.15%) |
Sep 10, 2007 | 3.839 | 3.909 | 3.621 | 3.717 | 125,839 | -0.13(-3.45%) |
Sep 07, 2007 | 3.914 | 4.015 | 3.776 | 3.850 | 47,949 | -0.15(-3.85%) |
Sep 06, 2007 | 4.063 | 4.089 | 3.909 | 4.004 | 41,893 | -0.04(-0.92%) |
Sep 05, 2007 | 3.919 | 4.041 | 3.807 | 4.041 | 51,153 | +0.12(+2.98%) |