Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.188 | 3.265 | 3.115 | 3.128 | 154,344 | -0.04(-1.25%) |
Nov 29, 2007 | 2.986 | 3.213 | 2.948 | 3.167 | 185,398 | +0.17(+5.56%) |
Nov 28, 2007 | 3.075 | 3.226 | 3.000 | 3.000 | 257,966 | -0.11(-3.55%) |
Nov 27, 2007 | 3.025 | 3.178 | 2.880 | 3.111 | 210,006 | +0.09(+2.90%) |
Nov 26, 2007 | 3.013 | 3.078 | 2.880 | 3.023 | 128,551 | +0.01(+0.21%) |
Nov 23, 2007 | 2.936 | 3.075 | 2.888 | 3.017 | 33,715 | +0.09(+2.99%) |
Nov 21, 2007 | 2.961 | 2.961 | 2.877 | 2.930 | 340,581 | -0.03(-0.85%) |
Nov 20, 2007 | 3.028 | 3.028 | 2.955 | 2.955 | 209,152 | -0.08(-2.61%) |
Nov 19, 2007 | 3.053 | 3.055 | 2.963 | 3.034 | 62,755 | -0.05(-1.49%) |
Nov 16, 2007 | 3.069 | 3.226 | 2.971 | 3.080 | 125,285 | +0.01(+0.41%) |
Nov 15, 2007 | 3.101 | 3.103 | 3.013 | 3.067 | 183,719 | -0.05(-1.54%) |
Nov 14, 2007 | 3.113 | 3.134 | 3.096 | 3.115 | 156,013 | +0.01(+0.40%) |
Nov 13, 2007 | 3.071 | 3.355 | 2.988 | 3.103 | 364,935 | +0.04(+1.36%) |
Nov 12, 2007 | 3.090 | 3.173 | 3.034 | 3.061 | 693,196 | -0.04(-1.14%) |
Nov 09, 2007 | 3.017 | 3.255 | 3.017 | 3.096 | 841,089 | +0.04(+1.37%) |
Nov 08, 2007 | 3.180 | 3.372 | 3.011 | 3.055 | 138,848 | -0.12(-3.81%) |
Nov 07, 2007 | 3.263 | 3.265 | 3.157 | 3.176 | 165,461 | -0.10(-3.12%) |
Nov 06, 2007 | 3.317 | 3.338 | 3.278 | 3.278 | 72,097 | -0.05(-1.38%) |
Nov 05, 2007 | 3.261 | 3.332 | 3.255 | 3.324 | 888,066 | +0.02(+0.57%) |
Nov 02, 2007 | 3.259 | 3.334 | 3.259 | 3.305 | 465,123 | +0.05(+1.54%) |
Nov 01, 2007 | 3.424 | 3.576 | 3.228 | 3.255 | 183,714 | -0.22(-6.30%) |
Oct 31, 2007 | 3.397 | 3.509 | 3.336 | 3.474 | 69,925 | +0.09(+2.71%) |
Oct 30, 2007 | 3.442 | 3.449 | 3.370 | 3.382 | 185,791 | -0.08(-2.41%) |
Oct 29, 2007 | 3.484 | 3.520 | 3.392 | 3.465 | 472,341 | -0.20(-5.57%) |
Oct 26, 2007 | 3.649 | 3.697 | 3.488 | 3.670 | 100,720 | +0.00(+0.11%) |
Oct 25, 2007 | 3.805 | 3.805 | 3.651 | 3.666 | 100,432 | -0.14(-3.62%) |
Oct 24, 2007 | 3.728 | 3.897 | 3.726 | 3.803 | 80,020 | +0.07(+1.84%) |
Oct 23, 2007 | 3.616 | 3.753 | 3.616 | 3.734 | 37,279 | +0.08(+2.17%) |
Oct 22, 2007 | 3.668 | 3.676 | 3.540 | 3.655 | 57,072 | -0.02(-0.45%) |
Oct 19, 2007 | 3.684 | 3.720 | 3.663 | 3.672 | 70,644 | -0.05(-1.40%) |
Oct 18, 2007 | 3.774 | 3.774 | 3.714 | 3.724 | 53,235 | -0.08(-2.03%) |
Oct 17, 2007 | 3.826 | 3.826 | 3.793 | 3.801 | 56,088 | +0.01(+0.33%) |
Oct 16, 2007 | 3.805 | 3.816 | 3.755 | 3.789 | 82,476 | -0.03(-0.66%) |
Oct 15, 2007 | 3.803 | 3.841 | 3.791 | 3.814 | 84,481 | +0.01(+0.38%) |
Oct 12, 2007 | 3.799 | 3.809 | 3.764 | 3.799 | 31,370 | -0.01(-0.16%) |
Oct 11, 2007 | 3.770 | 3.805 | 3.751 | 3.805 | 65,119 | +0.01(+0.38%) |
Oct 10, 2007 | 3.768 | 3.812 | 3.732 | 3.791 | 72,515 | +0.05(+1.23%) |
Oct 09, 2007 | 3.734 | 3.774 | 3.734 | 3.745 | 138,910 | -0.01(-0.17%) |
Oct 08, 2007 | 3.724 | 3.764 | 3.724 | 3.751 | 105,386 | +0.01(+0.33%) |
Oct 05, 2007 | 3.768 | 3.772 | 3.711 | 3.739 | 167,240 | -0.01(-0.33%) |
Oct 04, 2007 | 3.732 | 3.753 | 3.707 | 3.751 | 88,528 | +0.03(+0.84%) |
Oct 03, 2007 | 3.757 | 3.757 | 3.670 | 3.720 | 174,957 | -0.02(-0.61%) |
Oct 02, 2007 | 3.741 | 3.753 | 3.676 | 3.743 | 204,169 | -0.00(-0.11%) |
Oct 01, 2007 | 3.728 | 3.759 | 3.711 | 3.747 | 43,844 | -0.01(-0.17%) |
Sep 28, 2007 | 3.734 | 3.772 | 3.695 | 3.753 | 77,056 | +0.02(+0.56%) |
Sep 27, 2007 | 3.705 | 3.736 | 3.674 | 3.732 | 85,123 | +0.02(+0.56%) |
Sep 26, 2007 | 3.751 | 3.778 | 3.682 | 3.711 | 75,771 | -0.04(-1.00%) |
Sep 25, 2007 | 3.724 | 3.749 | 3.693 | 3.749 | 73,579 | -0.00(-0.06%) |
Sep 24, 2007 | 3.716 | 3.768 | 3.697 | 3.751 | 53,949 | +0.00(+0.06%) |
Sep 21, 2007 | 3.832 | 3.843 | 3.711 | 3.749 | 62,798 | -0.08(-2.12%) |
Sep 20, 2007 | 3.670 | 3.859 | 3.670 | 3.830 | 72,400 | -0.03(-0.70%) |
Sep 19, 2007 | 3.857 | 3.882 | 3.832 | 3.857 | 98,312 | +0.00(+0.05%) |
Sep 18, 2007 | 3.699 | 3.857 | 3.691 | 3.855 | 91,943 | +0.14(+3.88%) |
Sep 17, 2007 | 3.805 | 3.805 | 3.711 | 3.711 | 95,224 | -0.12(-3.10%) |
Sep 14, 2007 | 3.759 | 3.830 | 3.741 | 3.830 | 76,596 | +0.05(+1.21%) |
Sep 13, 2007 | 3.749 | 3.807 | 3.747 | 3.784 | 57,278 | +0.04(+1.11%) |
Sep 12, 2007 | 3.859 | 3.859 | 3.741 | 3.743 | 65,460 | -0.01(-0.17%) |
Sep 11, 2007 | 3.845 | 3.845 | 3.736 | 3.749 | 114,240 | +0.03(+0.90%) |
Sep 10, 2007 | 3.764 | 3.797 | 3.705 | 3.716 | 108,974 | -0.04(-1.11%) |
Sep 07, 2007 | 3.684 | 3.766 | 3.684 | 3.757 | 159,341 | +0.00(+0.11%) |
Sep 06, 2007 | 3.774 | 3.780 | 3.686 | 3.753 | 66,453 | -0.02(-0.50%) |
Sep 05, 2007 | 3.826 | 3.853 | 3.720 | 3.772 | 81,052 | -0.09(-2.37%) |