Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.459 | 3.501 | 3.366 | 3.459 | 294,093 | +0.02(+0.49%) |
Nov 29, 2007 | 3.552 | 3.611 | 3.341 | 3.442 | 207,299 | -0.13(-3.55%) |
Nov 28, 2007 | 3.417 | 3.619 | 3.358 | 3.568 | 327,402 | +0.21(+6.28%) |
Nov 27, 2007 | 3.332 | 3.493 | 3.315 | 3.358 | 248,219 | +0.03(+0.76%) |
Nov 26, 2007 | 3.585 | 3.628 | 3.256 | 3.332 | 450,326 | -0.24(-6.84%) |
Nov 23, 2007 | 3.307 | 3.628 | 3.282 | 3.577 | 83,213 | +0.31(+9.56%) |
Nov 21, 2007 | 3.433 | 3.433 | 3.214 | 3.265 | 451,038 | -0.17(-4.91%) |
Nov 20, 2007 | 3.476 | 3.577 | 3.315 | 3.433 | 219,888 | -0.02(-0.49%) |
Nov 19, 2007 | 3.493 | 3.526 | 3.383 | 3.450 | 288,338 | -0.10(-2.85%) |
Nov 16, 2007 | 3.687 | 3.703 | 3.484 | 3.552 | 375,173 | -0.13(-3.44%) |
Nov 15, 2007 | 3.906 | 3.906 | 3.653 | 3.678 | 156,114 | -0.24(-6.03%) |
Nov 14, 2007 | 3.982 | 3.982 | 3.779 | 3.914 | 143,075 | -0.07(-1.69%) |
Nov 13, 2007 | 3.712 | 3.982 | 3.687 | 3.982 | 206,612 | +0.31(+8.51%) |
Nov 12, 2007 | 3.687 | 3.923 | 3.611 | 3.670 | 190,609 | -0.02(-0.46%) |
Nov 09, 2007 | 3.923 | 3.923 | 3.594 | 3.687 | 215,502 | -0.06(-1.58%) |
Nov 08, 2007 | 3.838 | 3.872 | 3.644 | 3.746 | 122,568 | -0.03(-0.67%) |
Nov 07, 2007 | 3.729 | 3.805 | 3.636 | 3.771 | 274,297 | +0.00(+0.00%) |
Nov 06, 2007 | 3.703 | 3.830 | 3.670 | 3.771 | 193,810 | +0.01(+0.22%) |
Nov 05, 2007 | 3.872 | 3.872 | 3.695 | 3.763 | 182,318 | -0.12(-3.04%) |
Nov 02, 2007 | 3.763 | 3.906 | 3.729 | 3.881 | 167,613 | +0.17(+4.55%) |
Nov 01, 2007 | 3.881 | 3.965 | 3.712 | 3.712 | 355,377 | -0.44(-10.57%) |
Oct 31, 2007 | 4.032 | 4.193 | 3.897 | 4.151 | 285,558 | +0.09(+2.29%) |
Oct 30, 2007 | 4.049 | 4.058 | 3.914 | 4.058 | 137,030 | +0.00(+0.00%) |
Oct 29, 2007 | 4.142 | 4.142 | 3.990 | 4.058 | 105,261 | -0.07(-1.64%) |
Oct 26, 2007 | 3.931 | 4.125 | 3.881 | 4.125 | 132,170 | +0.25(+6.54%) |
Oct 25, 2007 | 3.957 | 4.024 | 3.796 | 3.872 | 196,062 | -0.08(-1.92%) |
Oct 24, 2007 | 3.923 | 3.948 | 3.830 | 3.948 | 176,266 | -0.02(-0.43%) |
Oct 23, 2007 | 3.847 | 3.973 | 3.771 | 3.965 | 189,187 | +0.16(+4.21%) |
Oct 22, 2007 | 3.585 | 3.923 | 3.585 | 3.805 | 205,308 | +0.17(+4.64%) |
Oct 19, 2007 | 3.990 | 3.990 | 3.628 | 3.636 | 333,092 | -0.36(-9.07%) |
Oct 18, 2007 | 3.957 | 3.999 | 3.779 | 3.999 | 237,432 | +0.02(+0.42%) |
Oct 17, 2007 | 3.729 | 3.990 | 3.703 | 3.982 | 483,399 | +0.30(+8.26%) |
Oct 16, 2007 | 3.695 | 3.771 | 3.653 | 3.678 | 145,090 | -0.01(-0.23%) |
Oct 15, 2007 | 3.737 | 3.737 | 3.628 | 3.687 | 238,736 | -0.06(-1.58%) |
Oct 12, 2007 | 3.636 | 3.746 | 3.628 | 3.746 | 161,449 | +0.11(+3.02%) |
Oct 11, 2007 | 3.796 | 3.855 | 3.594 | 3.636 | 259,361 | -0.14(-3.79%) |
Oct 10, 2007 | 3.889 | 3.897 | 3.729 | 3.779 | 226,526 | -0.13(-3.24%) |
Oct 09, 2007 | 3.881 | 3.957 | 3.881 | 3.906 | 317,801 | +0.03(+0.65%) |
Oct 08, 2007 | 3.923 | 3.957 | 3.864 | 3.881 | 262,680 | -0.06(-1.50%) |
Oct 05, 2007 | 3.881 | 3.999 | 3.838 | 3.940 | 282,595 | +0.03(+0.65%) |
Oct 04, 2007 | 3.855 | 3.914 | 3.763 | 3.914 | 145,446 | +0.09(+2.43%) |
Oct 03, 2007 | 3.940 | 4.007 | 3.822 | 3.822 | 266,592 | -0.16(-4.03%) |
Oct 02, 2007 | 4.066 | 4.066 | 3.838 | 3.982 | 198,314 | -0.08(-2.07%) |
Oct 01, 2007 | 3.796 | 4.066 | 3.796 | 4.066 | 206,256 | +0.25(+6.64%) |
Sep 28, 2007 | 3.864 | 3.923 | 3.661 | 3.813 | 330,840 | -0.06(-1.53%) |
Sep 27, 2007 | 3.889 | 3.923 | 3.805 | 3.872 | 203,293 | +0.01(+0.22%) |
Sep 26, 2007 | 3.703 | 3.872 | 3.687 | 3.864 | 122,212 | +0.19(+5.29%) |
Sep 25, 2007 | 3.720 | 3.830 | 3.585 | 3.670 | 111,544 | -0.08(-2.03%) |
Sep 24, 2007 | 3.923 | 3.982 | 3.695 | 3.746 | 249,167 | -0.19(-4.72%) |
Sep 21, 2007 | 3.830 | 3.982 | 3.788 | 3.931 | 896,504 | +0.04(+1.08%) |
Sep 20, 2007 | 4.201 | 4.201 | 3.872 | 3.889 | 189,187 | -0.33(-7.80%) |
Sep 19, 2007 | 4.134 | 4.243 | 4.075 | 4.218 | 363,675 | +0.18(+4.38%) |
Sep 18, 2007 | 3.754 | 4.066 | 3.628 | 4.041 | 279,276 | +0.30(+8.13%) |
Sep 17, 2007 | 3.779 | 3.830 | 3.611 | 3.737 | 162,515 | -0.04(-1.12%) |
Sep 14, 2007 | 3.644 | 3.838 | 3.543 | 3.779 | 395,206 | +0.05(+1.36%) |
Sep 13, 2007 | 3.796 | 3.855 | 3.585 | 3.729 | 161,804 | -0.06(-1.56%) |
Sep 12, 2007 | 3.990 | 4.041 | 3.763 | 3.788 | 200,448 | -0.21(-5.27%) |
Sep 11, 2007 | 3.636 | 4.016 | 3.636 | 3.999 | 278,801 | +0.37(+10.23%) |
Sep 10, 2007 | 3.746 | 3.779 | 3.560 | 3.628 | 215,265 | -0.10(-2.71%) |
Sep 07, 2007 | 3.796 | 3.822 | 3.695 | 3.729 | 213,724 | -0.14(-3.70%) |
Sep 06, 2007 | 3.838 | 3.931 | 3.805 | 3.872 | 138,334 | +0.04(+1.10%) |
Sep 05, 2007 | 3.914 | 3.948 | 3.822 | 3.830 | 224,985 | -0.17(-4.22%) |