Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.443 | 3.469 | 3.416 | 3.421 | 262,573 | +0.01(+0.39%) |
Nov 29, 2007 | 3.416 | 3.434 | 3.390 | 3.408 | 210,104 | +0.01(+0.39%) |
Nov 28, 2007 | 3.372 | 3.434 | 3.364 | 3.394 | 302,550 | +0.01(+0.39%) |
Nov 27, 2007 | 3.368 | 3.390 | 3.364 | 3.381 | 125,835 | +0.02(+0.52%) |
Nov 26, 2007 | 3.364 | 3.386 | 3.355 | 3.364 | 389,317 | -0.01(-0.39%) |
Nov 23, 2007 | 3.421 | 3.421 | 3.372 | 3.377 | 62,236 | +0.02(+0.52%) |
Nov 21, 2007 | 3.368 | 3.399 | 3.359 | 3.359 | 223,051 | -0.04(-1.04%) |
Nov 20, 2007 | 3.434 | 3.438 | 3.364 | 3.394 | 312,317 | +0.02(+0.52%) |
Nov 19, 2007 | 3.399 | 3.399 | 3.320 | 3.377 | 233,045 | +0.00(+0.13%) |
Nov 16, 2007 | 3.364 | 3.399 | 3.328 | 3.372 | 266,889 | +0.00(+0.00%) |
Nov 15, 2007 | 3.421 | 3.421 | 3.350 | 3.372 | 212,603 | -0.04(-1.16%) |
Nov 14, 2007 | 3.447 | 3.447 | 3.403 | 3.412 | 165,585 | -0.04(-1.02%) |
Nov 13, 2007 | 3.377 | 3.465 | 3.372 | 3.447 | 268,933 | +0.04(+1.03%) |
Nov 12, 2007 | 3.196 | 3.447 | 3.196 | 3.412 | 215,985 | -0.04(-1.27%) |
Nov 09, 2007 | 3.456 | 3.500 | 3.456 | 3.456 | 203,290 | -0.02(-0.51%) |
Nov 08, 2007 | 3.491 | 3.509 | 3.447 | 3.474 | 349,341 | -0.04(-1.13%) |
Nov 07, 2007 | 3.566 | 3.566 | 3.491 | 3.513 | 332,987 | -0.04(-0.99%) |
Nov 06, 2007 | 3.540 | 3.553 | 3.522 | 3.548 | 120,157 | +0.01(+0.25%) |
Nov 05, 2007 | 3.526 | 3.548 | 3.522 | 3.540 | 104,200 | -0.02(-0.50%) |
Nov 02, 2007 | 3.570 | 3.570 | 3.553 | 3.557 | 151,729 | +0.02(+0.50%) |
Nov 01, 2007 | 3.579 | 3.592 | 3.526 | 3.540 | 170,127 | -0.01(-0.37%) |
Oct 31, 2007 | 3.553 | 3.566 | 3.526 | 3.553 | 233,727 | +0.03(+0.75%) |
Oct 30, 2007 | 3.531 | 3.544 | 3.509 | 3.526 | 216,464 | +0.00(+0.00%) |
Oct 29, 2007 | 3.500 | 3.531 | 3.500 | 3.526 | 202,381 | +0.03(+0.75%) |
Oct 26, 2007 | 3.491 | 3.518 | 3.490 | 3.500 | 253,715 | +0.03(+0.76%) |
Oct 25, 2007 | 3.522 | 3.531 | 3.430 | 3.474 | 1,330,359 | -0.05(-1.38%) |
Oct 24, 2007 | 3.615 | 3.628 | 3.518 | 3.522 | 578,979 | -0.08(-2.32%) |
Oct 23, 2007 | 3.623 | 3.628 | 3.601 | 3.606 | 151,502 | +0.00(+0.12%) |
Oct 22, 2007 | 3.606 | 3.632 | 3.601 | 3.601 | 122,201 | -0.00(-0.12%) |
Oct 19, 2007 | 3.615 | 3.619 | 3.592 | 3.606 | 99,260 | +0.00(+0.12%) |
Oct 18, 2007 | 3.592 | 3.619 | 3.579 | 3.601 | 170,127 | +0.02(+0.61%) |
Oct 17, 2007 | 3.575 | 3.601 | 3.570 | 3.579 | 145,369 | +0.01(+0.25%) |
Oct 16, 2007 | 3.570 | 3.584 | 3.562 | 3.570 | 185,346 | -0.00(-0.12%) |
Oct 15, 2007 | 3.615 | 3.619 | 3.570 | 3.575 | 153,689 | -0.02(-0.61%) |
Oct 12, 2007 | 3.610 | 3.619 | 3.592 | 3.597 | 116,295 | +0.00(+0.12%) |
Oct 11, 2007 | 3.592 | 3.619 | 3.579 | 3.592 | 154,000 | +0.00(+0.12%) |
Oct 10, 2007 | 3.579 | 3.610 | 3.570 | 3.588 | 140,599 | +0.02(+0.49%) |
Oct 09, 2007 | 3.632 | 3.637 | 3.570 | 3.570 | 233,954 | -0.05(-1.34%) |
Oct 08, 2007 | 3.615 | 3.637 | 3.610 | 3.619 | 131,286 | -0.02(-0.48%) |
Oct 05, 2007 | 3.654 | 3.667 | 3.628 | 3.637 | 158,998 | -0.02(-0.48%) |
Oct 04, 2007 | 3.659 | 3.711 | 3.654 | 3.654 | 184,437 | -0.00(-0.12%) |
Oct 03, 2007 | 3.689 | 3.689 | 3.654 | 3.659 | 139,236 | -0.01(-0.24%) |
Oct 02, 2007 | 3.703 | 3.707 | 3.663 | 3.667 | 115,841 | -0.02(-0.60%) |
Oct 01, 2007 | 3.685 | 3.738 | 3.681 | 3.689 | 110,617 | +0.00(+0.00%) |
Sep 28, 2007 | 3.667 | 3.716 | 3.659 | 3.689 | 138,782 | +0.03(+0.84%) |
Sep 27, 2007 | 3.676 | 3.681 | 3.619 | 3.659 | 185,573 | +0.01(+0.36%) |
Sep 26, 2007 | 3.663 | 3.663 | 3.632 | 3.645 | 53,605 | -0.01(-0.36%) |
Sep 25, 2007 | 3.606 | 3.681 | 3.606 | 3.659 | 124,245 | +0.02(+0.48%) |
Sep 24, 2007 | 3.694 | 3.694 | 3.637 | 3.641 | 89,266 | -0.04(-1.19%) |
Sep 21, 2007 | 3.676 | 3.725 | 3.676 | 3.685 | 60,873 | +0.01(+0.36%) |
Sep 20, 2007 | 3.659 | 3.698 | 3.659 | 3.672 | 111,071 | -0.01(-0.24%) |
Sep 19, 2007 | 3.738 | 3.764 | 3.681 | 3.681 | 141,281 | -0.04(-1.18%) |
Sep 18, 2007 | 3.742 | 3.742 | 3.701 | 3.725 | 187,844 | +0.01(+0.24%) |
Sep 17, 2007 | 3.751 | 3.751 | 3.711 | 3.716 | 110,617 | -0.02(-0.59%) |
Sep 14, 2007 | 3.777 | 3.777 | 3.738 | 3.738 | 56,557 | -0.02(-0.59%) |
Sep 13, 2007 | 3.848 | 3.848 | 3.760 | 3.760 | 98,805 | -0.08(-2.18%) |
Sep 12, 2007 | 3.892 | 3.892 | 3.835 | 3.843 | 65,416 | -0.06(-1.47%) |
Sep 11, 2007 | 3.892 | 3.918 | 3.883 | 3.901 | 89,947 | +0.02(+0.45%) |
Sep 10, 2007 | 3.932 | 3.932 | 3.870 | 3.883 | 57,693 | +0.02(+0.46%) |
Sep 07, 2007 | 3.830 | 3.883 | 3.799 | 3.865 | 120,384 | +0.03(+0.80%) |
Sep 06, 2007 | 3.826 | 3.879 | 3.821 | 3.835 | 61,782 | +0.04(+0.93%) |
Sep 05, 2007 | 3.764 | 3.808 | 3.764 | 3.799 | 102,440 | +0.02(+0.58%) |