Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 1.977 | 2.021 | 1.897 | 1.930 | 14,373,242 | +0.07(+4.00%) |
Nov 29, 2007 | 1.892 | 1.917 | 1.834 | 1.856 | 2,369,879 | -0.04(-1.89%) |
Nov 28, 2007 | 1.796 | 1.928 | 1.787 | 1.892 | 2,342,242 | +0.10(+5.36%) |
Nov 27, 2007 | 1.793 | 1.829 | 1.765 | 1.796 | 1,200,758 | +0.01(+0.62%) |
Nov 26, 2007 | 1.955 | 1.955 | 1.774 | 1.785 | 2,512,246 | -0.17(-8.59%) |
Nov 23, 2007 | 1.961 | 1.963 | 1.941 | 1.952 | 1,420,403 | +0.00(+0.14%) |
Nov 21, 2007 | 1.818 | 1.950 | 1.727 | 1.950 | 2,733,346 | +0.12(+6.78%) |
Nov 20, 2007 | 1.914 | 1.915 | 1.796 | 1.826 | 3,575,728 | -0.09(-4.60%) |
Nov 19, 2007 | 1.919 | 1.950 | 1.892 | 1.914 | 1,368,398 | -0.01(-0.29%) |
Nov 16, 2007 | 1.961 | 1.961 | 1.873 | 1.919 | 2,416,062 | -0.03(-1.69%) |
Nov 15, 2007 | 1.908 | 1.958 | 1.826 | 1.952 | 3,221,900 | +0.03(+1.57%) |
Nov 14, 2007 | 1.917 | 1.939 | 1.886 | 1.922 | 1,014,935 | +0.01(+0.72%) |
Nov 13, 2007 | 1.842 | 1.917 | 1.842 | 1.908 | 1,586,589 | +0.04(+2.06%) |
Nov 12, 2007 | 1.812 | 1.897 | 1.782 | 1.870 | 1,940,777 | +0.07(+3.98%) |
Nov 09, 2007 | 1.732 | 1.831 | 1.719 | 1.798 | 4,548,116 | +0.02(+1.40%) |
Nov 08, 2007 | 1.787 | 1.812 | 1.746 | 1.774 | 1,896,048 | -0.01(-0.62%) |
Nov 07, 2007 | 1.856 | 1.856 | 1.754 | 1.785 | 1,533,857 | -0.11(-5.67%) |
Nov 06, 2007 | 1.826 | 1.906 | 1.790 | 1.892 | 1,391,672 | +0.06(+3.46%) |
Nov 05, 2007 | 1.760 | 1.851 | 1.710 | 1.829 | 1,198,212 | +0.04(+2.31%) |
Nov 02, 2007 | 1.812 | 1.812 | 1.752 | 1.787 | 2,741,161 | -0.02(-1.37%) |
Nov 01, 2007 | 1.842 | 1.903 | 1.787 | 1.812 | 2,458,972 | -0.07(-3.51%) |
Oct 31, 2007 | 1.903 | 1.933 | 1.787 | 1.878 | 3,884,099 | -0.02(-1.30%) |
Oct 30, 2007 | 1.895 | 1.933 | 1.881 | 1.903 | 1,408,399 | +0.00(+0.00%) |
Oct 29, 2007 | 1.892 | 1.911 | 1.870 | 1.903 | 7,394,008 | +0.02(+1.17%) |
Oct 26, 2007 | 1.892 | 1.917 | 1.851 | 1.881 | 994,934 | +0.02(+1.18%) |
Oct 25, 2007 | 1.845 | 1.875 | 1.771 | 1.859 | 3,715,004 | +0.01(+0.75%) |
Oct 24, 2007 | 1.820 | 1.853 | 1.768 | 1.845 | 1,966,959 | +0.02(+0.90%) |
Oct 23, 2007 | 1.845 | 1.845 | 1.749 | 1.829 | 2,917,529 | +0.00(+0.00%) |
Oct 22, 2007 | 1.732 | 1.840 | 1.719 | 1.829 | 3,907,373 | +0.07(+4.23%) |
Oct 19, 2007 | 1.727 | 1.776 | 1.713 | 1.754 | 3,521,908 | +0.02(+1.11%) |
Oct 18, 2007 | 1.639 | 1.768 | 1.633 | 1.735 | 6,592,533 | +0.17(+10.90%) |
Oct 17, 2007 | 1.501 | 1.578 | 1.501 | 1.565 | 1,943,686 | +0.06(+4.21%) |
Oct 16, 2007 | 1.526 | 1.537 | 1.488 | 1.501 | 939,296 | -0.03(-1.97%) |
Oct 15, 2007 | 1.565 | 1.573 | 1.504 | 1.532 | 1,458,946 | -0.05(-2.96%) |
Oct 12, 2007 | 1.578 | 1.581 | 1.534 | 1.578 | 801,111 | +0.01(+0.35%) |
Oct 11, 2007 | 1.576 | 1.592 | 1.540 | 1.573 | 1,332,397 | +0.00(+0.18%) |
Oct 10, 2007 | 1.567 | 1.578 | 1.482 | 1.570 | 1,242,213 | +0.00(+0.18%) |
Oct 09, 2007 | 1.545 | 1.570 | 1.463 | 1.567 | 1,529,130 | +0.02(+1.42%) |
Oct 08, 2007 | 1.578 | 1.592 | 1.507 | 1.545 | 917,841 | -0.04(-2.77%) |
Oct 05, 2007 | 1.636 | 1.636 | 1.397 | 1.589 | 1,424,400 | -0.03(-2.03%) |
Oct 04, 2007 | 1.620 | 1.639 | 1.606 | 1.622 | 1,430,945 | +0.01(+0.34%) |
Oct 03, 2007 | 1.595 | 1.625 | 1.595 | 1.617 | 2,749,161 | +0.02(+1.38%) |
Oct 02, 2007 | 1.526 | 1.614 | 1.512 | 1.595 | 3,378,995 | +0.09(+5.65%) |
Oct 01, 2007 | 1.474 | 1.512 | 1.452 | 1.510 | 1,385,126 | +0.03(+1.86%) |
Sep 28, 2007 | 1.430 | 1.485 | 1.416 | 1.482 | 1,463,310 | +0.05(+3.45%) |
Sep 27, 2007 | 1.471 | 1.488 | 1.430 | 1.433 | 1,346,216 | -0.04(-2.62%) |
Sep 26, 2007 | 1.529 | 1.554 | 1.468 | 1.471 | 1,679,315 | -0.04(-2.90%) |
Sep 25, 2007 | 1.534 | 1.559 | 1.501 | 1.515 | 1,503,311 | -0.02(-1.61%) |
Sep 24, 2007 | 1.622 | 1.622 | 1.529 | 1.540 | 1,717,862 | -0.07(-4.44%) |
Sep 21, 2007 | 1.589 | 1.636 | 1.554 | 1.611 | 3,818,279 | +0.04(+2.45%) |
Sep 20, 2007 | 1.666 | 1.680 | 1.543 | 1.573 | 2,219,693 | -0.10(-5.77%) |
Sep 19, 2007 | 1.587 | 1.683 | 1.587 | 1.669 | 5,868,878 | +0.10(+6.49%) |
Sep 18, 2007 | 1.397 | 1.620 | 1.389 | 1.567 | 4,732,121 | +0.18(+12.87%) |
Sep 17, 2007 | 1.391 | 1.413 | 1.389 | 1.389 | 1,370,217 | -0.01(-0.79%) |
Sep 14, 2007 | 1.405 | 1.441 | 1.378 | 1.400 | 1,713,862 | -0.02(-1.55%) |
Sep 13, 2007 | 1.383 | 1.441 | 1.364 | 1.422 | 2,686,978 | +0.04(+2.99%) |
Sep 12, 2007 | 1.424 | 1.452 | 1.364 | 1.380 | 3,358,631 | -0.05(-3.28%) |
Sep 11, 2007 | 1.485 | 1.503 | 1.397 | 1.427 | 3,201,900 | -0.05(-3.17%) |
Sep 10, 2007 | 1.424 | 1.499 | 1.389 | 1.474 | 2,857,528 | +0.06(+4.48%) |
Sep 07, 2007 | 1.367 | 1.532 | 1.350 | 1.411 | 10,897,371 | +0.02(+1.79%) |
Sep 06, 2007 | 1.402 | 1.424 | 1.367 | 1.386 | 2,475,336 | -0.02(-1.18%) |
Sep 05, 2007 | 1.438 | 1.444 | 1.397 | 1.402 | 891,295 | -0.04(-3.04%) |