Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.971 | 3.072 | 2.962 | 3.017 | 47,129 | +0.05(+1.72%) |
Nov 29, 2007 | 2.966 | 2.971 | 2.937 | 2.966 | 45,008 | +0.01(+0.29%) |
Nov 28, 2007 | 2.898 | 2.971 | 2.886 | 2.958 | 55,848 | +0.05(+1.75%) |
Nov 27, 2007 | 2.881 | 2.924 | 2.881 | 2.907 | 45,715 | -0.02(-0.58%) |
Nov 26, 2007 | 2.907 | 2.966 | 2.886 | 2.924 | 61,032 | +0.06(+1.92%) |
Nov 23, 2007 | 2.822 | 2.881 | 2.822 | 2.869 | 32,047 | +0.06(+1.96%) |
Nov 21, 2007 | 2.835 | 2.839 | 2.809 | 2.814 | 48,307 | -0.03(-1.19%) |
Nov 20, 2007 | 2.898 | 2.911 | 2.835 | 2.847 | 47,129 | -0.06(-2.04%) |
Nov 19, 2007 | 3.009 | 3.009 | 2.907 | 2.907 | 20,501 | -0.07(-2.28%) |
Nov 16, 2007 | 2.971 | 3.013 | 2.958 | 2.975 | 23,564 | -0.00(-0.02%) |
Nov 15, 2007 | 2.907 | 2.992 | 2.907 | 2.975 | 51,135 | +0.07(+2.35%) |
Nov 14, 2007 | 2.890 | 2.928 | 2.890 | 2.907 | 32,754 | +0.05(+1.78%) |
Nov 13, 2007 | 2.903 | 2.928 | 2.835 | 2.856 | 80,119 | -0.06(-2.03%) |
Nov 12, 2007 | 2.907 | 2.928 | 2.898 | 2.915 | 21,443 | -0.03(-1.01%) |
Nov 09, 2007 | 2.907 | 2.971 | 2.890 | 2.945 | 47,600 | +0.10(+3.58%) |
Nov 08, 2007 | 3.089 | 3.187 | 2.673 | 2.843 | 175,120 | -0.30(-9.46%) |
Nov 07, 2007 | 3.170 | 3.170 | 3.140 | 3.140 | 34,875 | -0.05(-1.60%) |
Nov 06, 2007 | 3.140 | 3.195 | 3.140 | 3.191 | 33,697 | +0.05(+1.62%) |
Nov 05, 2007 | 3.140 | 3.178 | 3.140 | 3.140 | 30,398 | +0.00(+0.00%) |
Nov 02, 2007 | 3.183 | 3.208 | 3.136 | 3.140 | 25,685 | -0.03(-0.94%) |
Nov 01, 2007 | 3.246 | 3.246 | 3.162 | 3.170 | 50,192 | -0.10(-2.99%) |
Oct 31, 2007 | 3.272 | 3.297 | 3.268 | 3.268 | 30,162 | -0.00(-0.13%) |
Oct 30, 2007 | 3.319 | 3.323 | 3.268 | 3.272 | 55,376 | -0.08(-2.41%) |
Oct 29, 2007 | 3.323 | 3.450 | 3.323 | 3.352 | 59,854 | +0.06(+1.80%) |
Oct 26, 2007 | 3.289 | 3.374 | 3.289 | 3.293 | 54,670 | +0.00(+0.13%) |
Oct 25, 2007 | 3.276 | 3.297 | 3.268 | 3.289 | 38,646 | -0.00(-0.13%) |
Oct 24, 2007 | 3.289 | 3.352 | 3.272 | 3.293 | 36,760 | +0.00(+0.13%) |
Oct 23, 2007 | 3.297 | 3.310 | 3.289 | 3.289 | 20,029 | -0.01(-0.26%) |
Oct 22, 2007 | 3.293 | 3.323 | 3.289 | 3.297 | 36,053 | -0.01(-0.26%) |
Oct 19, 2007 | 3.310 | 3.331 | 3.302 | 3.306 | 12,017 | -0.02(-0.64%) |
Oct 18, 2007 | 3.340 | 3.374 | 3.319 | 3.327 | 30,162 | -0.08(-2.24%) |
Oct 17, 2007 | 3.369 | 3.408 | 3.314 | 3.403 | 48,307 | +0.05(+1.39%) |
Oct 16, 2007 | 3.310 | 3.374 | 3.289 | 3.357 | 33,933 | +0.04(+1.15%) |
Oct 15, 2007 | 3.352 | 3.369 | 3.310 | 3.319 | 45,479 | -0.01(-0.38%) |
Oct 12, 2007 | 3.327 | 3.348 | 3.293 | 3.331 | 34,875 | +0.00(+0.00%) |
Oct 11, 2007 | 3.357 | 3.374 | 3.293 | 3.331 | 70,929 | -0.06(-1.87%) |
Oct 10, 2007 | 3.416 | 3.420 | 3.352 | 3.395 | 32,754 | -0.01(-0.25%) |
Oct 09, 2007 | 3.412 | 3.420 | 3.310 | 3.403 | 83,183 | +0.00(+0.00%) |
Oct 08, 2007 | 3.429 | 3.429 | 3.395 | 3.403 | 28,277 | +0.00(+0.00%) |
Oct 05, 2007 | 3.403 | 3.437 | 3.395 | 3.403 | 28,277 | +0.01(+0.25%) |
Oct 04, 2007 | 3.395 | 3.410 | 3.395 | 3.395 | 25,685 | +0.00(+0.00%) |
Oct 03, 2007 | 3.416 | 3.420 | 3.395 | 3.395 | 33,697 | -0.06(-1.60%) |
Oct 02, 2007 | 3.442 | 3.463 | 3.416 | 3.450 | 32,754 | +0.01(+0.37%) |
Oct 01, 2007 | 3.399 | 3.437 | 3.395 | 3.437 | 54,655 | +0.03(+0.87%) |
Sep 28, 2007 | 3.433 | 3.454 | 3.399 | 3.408 | 31,341 | -0.01(-0.25%) |
Sep 27, 2007 | 3.437 | 3.450 | 3.416 | 3.416 | 24,978 | -0.03(-0.74%) |
Sep 26, 2007 | 3.429 | 3.460 | 3.416 | 3.442 | 46,186 | +0.03(+0.75%) |
Sep 25, 2007 | 3.484 | 3.484 | 3.416 | 3.416 | 23,093 | -0.06(-1.83%) |
Sep 24, 2007 | 3.501 | 3.573 | 3.480 | 3.480 | 32,990 | +0.01(+0.24%) |
Sep 21, 2007 | 3.412 | 3.480 | 3.399 | 3.471 | 49,721 | +0.06(+1.74%) |
Sep 20, 2007 | 3.399 | 3.459 | 3.399 | 3.412 | 39,117 | +0.00(+0.12%) |
Sep 19, 2007 | 3.463 | 3.476 | 3.399 | 3.408 | 153,877 | -0.07(-1.95%) |
Sep 18, 2007 | 3.522 | 3.522 | 3.459 | 3.476 | 53,963 | -0.06(-1.56%) |
Sep 17, 2007 | 3.514 | 3.607 | 3.508 | 3.531 | 45,715 | -0.00(-0.12%) |
Sep 14, 2007 | 3.543 | 3.560 | 3.522 | 3.535 | 14,845 | +0.01(+0.36%) |
Sep 13, 2007 | 3.590 | 3.624 | 3.522 | 3.522 | 26,156 | -0.07(-1.89%) |
Sep 12, 2007 | 3.501 | 3.628 | 3.501 | 3.590 | 39,824 | +0.08(+2.42%) |
Sep 11, 2007 | 3.501 | 3.543 | 3.501 | 3.505 | 23,564 | +0.00(+0.12%) |
Sep 10, 2007 | 3.616 | 3.628 | 3.501 | 3.501 | 50,298 | -0.13(-3.51%) |
Sep 07, 2007 | 3.633 | 3.633 | 3.607 | 3.628 | 16,966 | -0.01(-0.23%) |
Sep 06, 2007 | 3.654 | 3.671 | 3.633 | 3.637 | 12,017 | -0.03(-0.92%) |
Sep 05, 2007 | 3.662 | 3.713 | 3.628 | 3.671 | 20,736 | +0.02(+0.46%) |