Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.565 | 4.580 | 4.237 | 4.253 | 140,349 | -0.23(-5.21%) |
Nov 29, 2007 | 3.887 | 4.829 | 3.871 | 4.487 | 1,349,579 | +0.62(+15.90%) |
Nov 28, 2007 | 3.895 | 3.918 | 3.809 | 3.871 | 47,405 | +0.01(+0.20%) |
Nov 27, 2007 | 3.903 | 3.988 | 3.864 | 3.864 | 18,686 | -0.03(-0.80%) |
Nov 26, 2007 | 3.864 | 4.051 | 3.864 | 3.895 | 42,399 | -0.13(-3.29%) |
Nov 23, 2007 | 3.801 | 4.027 | 3.770 | 4.027 | 45,255 | +0.22(+5.73%) |
Nov 21, 2007 | 3.988 | 3.988 | 3.786 | 3.809 | 102,524 | -0.46(-10.77%) |
Nov 20, 2007 | 4.230 | 4.284 | 3.918 | 4.269 | 32,208 | +0.14(+3.40%) |
Nov 19, 2007 | 4.152 | 4.152 | 3.895 | 4.128 | 50,081 | +0.04(+0.95%) |
Nov 16, 2007 | 3.887 | 4.393 | 3.871 | 4.089 | 268,414 | +0.19(+5.00%) |
Nov 15, 2007 | 3.871 | 3.926 | 3.848 | 3.895 | 67,089 | +0.02(+0.40%) |
Nov 14, 2007 | 3.864 | 3.887 | 3.864 | 3.879 | 175,547 | +0.01(+0.20%) |
Nov 13, 2007 | 3.871 | 3.879 | 3.778 | 3.871 | 683,211 | -0.01(-0.20%) |
Nov 12, 2007 | 3.817 | 3.887 | 3.809 | 3.879 | 449,869 | +0.02(+0.40%) |
Nov 09, 2007 | 3.474 | 3.941 | 3.474 | 3.864 | 2,737,049 | +0.84(+27.83%) |
Nov 08, 2007 | 3.030 | 3.081 | 2.976 | 3.022 | 26,895 | +0.00(+0.00%) |
Nov 07, 2007 | 3.092 | 3.116 | 2.999 | 3.022 | 96,399 | -0.08(-2.51%) |
Nov 06, 2007 | 3.038 | 3.147 | 2.820 | 3.100 | 232,556 | +0.12(+3.92%) |
Nov 05, 2007 | 2.921 | 3.069 | 2.828 | 2.983 | 339,815 | -0.14(-4.49%) |
Nov 02, 2007 | 3.342 | 3.365 | 2.921 | 3.124 | 188,480 | -0.22(-6.53%) |
Nov 01, 2007 | 3.311 | 3.435 | 3.311 | 3.342 | 16,336 | -0.02(-0.46%) |
Oct 31, 2007 | 3.388 | 3.404 | 3.342 | 3.357 | 27,879 | +0.05(+1.41%) |
Oct 30, 2007 | 3.404 | 3.404 | 3.311 | 3.311 | 211,653 | -0.09(-2.75%) |
Oct 29, 2007 | 3.435 | 3.443 | 3.318 | 3.404 | 25,639 | -0.04(-1.13%) |
Oct 26, 2007 | 3.342 | 3.443 | 3.342 | 3.443 | 9,596 | +0.05(+1.38%) |
Oct 25, 2007 | 3.435 | 3.435 | 3.287 | 3.396 | 17,867 | +0.00(+0.00%) |
Oct 24, 2007 | 3.303 | 3.396 | 3.303 | 3.396 | 15,981 | +0.11(+3.32%) |
Oct 23, 2007 | 3.420 | 3.435 | 3.287 | 3.287 | 25,547 | -0.14(-4.09%) |
Oct 22, 2007 | 3.544 | 3.599 | 3.396 | 3.427 | 74,972 | -0.09(-2.65%) |
Oct 19, 2007 | 3.529 | 3.568 | 3.505 | 3.521 | 21,547 | -0.04(-1.09%) |
Oct 18, 2007 | 3.490 | 3.568 | 3.455 | 3.560 | 19,173 | -0.01(-0.22%) |
Oct 17, 2007 | 3.497 | 3.568 | 3.466 | 3.568 | 35,699 | +0.14(+4.09%) |
Oct 16, 2007 | 3.466 | 3.474 | 3.349 | 3.427 | 277,035 | -0.01(-0.23%) |
Oct 15, 2007 | 3.466 | 3.529 | 3.318 | 3.435 | 38,834 | -0.10(-2.86%) |
Oct 12, 2007 | 3.420 | 3.552 | 3.373 | 3.536 | 42,583 | +0.09(+2.71%) |
Oct 11, 2007 | 3.575 | 3.575 | 3.427 | 3.443 | 61,375 | -0.13(-3.70%) |
Oct 10, 2007 | 3.583 | 3.583 | 3.427 | 3.575 | 31,063 | +0.09(+2.68%) |
Oct 09, 2007 | 3.560 | 3.560 | 3.443 | 3.482 | 5,712 | -0.05(-1.54%) |
Oct 08, 2007 | 3.560 | 3.560 | 3.513 | 3.536 | 11,530 | -0.02(-0.66%) |
Oct 05, 2007 | 3.521 | 3.560 | 3.505 | 3.560 | 8,333 | +0.05(+1.56%) |
Oct 04, 2007 | 3.427 | 3.513 | 3.427 | 3.505 | 25,472 | +0.01(+0.22%) |
Oct 03, 2007 | 3.544 | 3.568 | 3.427 | 3.497 | 61,454 | -0.08(-2.18%) |
Oct 02, 2007 | 3.536 | 3.583 | 3.536 | 3.575 | 9,949 | +0.04(+1.10%) |
Oct 01, 2007 | 3.536 | 3.568 | 3.474 | 3.536 | 22,342 | -0.03(-0.87%) |
Sep 28, 2007 | 3.544 | 3.599 | 3.505 | 3.568 | 15,590 | +0.00(+0.00%) |
Sep 27, 2007 | 3.505 | 3.599 | 3.443 | 3.568 | 16,953 | +0.07(+2.00%) |
Sep 26, 2007 | 3.521 | 3.591 | 3.451 | 3.497 | 21,182 | +0.02(+0.67%) |
Sep 25, 2007 | 3.591 | 3.630 | 3.466 | 3.474 | 33,546 | -0.16(-4.29%) |
Sep 24, 2007 | 3.653 | 3.653 | 3.591 | 3.630 | 14,936 | -0.02(-0.64%) |
Sep 21, 2007 | 3.653 | 3.684 | 3.529 | 3.653 | 13,576 | +0.10(+2.85%) |
Sep 20, 2007 | 3.661 | 3.677 | 3.544 | 3.552 | 21,054 | -0.13(-3.59%) |
Sep 19, 2007 | 3.653 | 3.692 | 3.521 | 3.684 | 44,899 | +0.02(+0.42%) |
Sep 18, 2007 | 3.583 | 3.669 | 3.505 | 3.669 | 42,005 | +0.07(+1.95%) |
Sep 17, 2007 | 3.645 | 3.645 | 3.544 | 3.599 | 12,773 | -0.02(-0.65%) |
Sep 14, 2007 | 3.599 | 3.653 | 3.575 | 3.622 | 20,667 | -0.03(-0.85%) |
Sep 13, 2007 | 3.560 | 3.661 | 3.560 | 3.653 | 32,849 | +0.08(+2.18%) |
Sep 12, 2007 | 3.544 | 3.583 | 3.435 | 3.575 | 167,518 | +0.03(+0.88%) |
Sep 11, 2007 | 3.583 | 3.684 | 3.536 | 3.544 | 784,479 | -0.05(-1.52%) |
Sep 10, 2007 | 3.645 | 3.645 | 3.583 | 3.599 | 34,906 | -0.02(-0.65%) |
Sep 07, 2007 | 3.669 | 3.669 | 3.529 | 3.622 | 86,853 | -0.09(-2.31%) |
Sep 06, 2007 | 3.739 | 3.739 | 3.661 | 3.708 | 74,202 | -0.02(-0.63%) |
Sep 05, 2007 | 3.747 | 3.747 | 3.677 | 3.731 | 76,410 | +0.00(+0.00%) |