Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.746 | 3.770 | 3.678 | 3.704 | 4,373,264 | +0.03(+0.80%) |
Nov 29, 2007 | 3.565 | 3.733 | 3.565 | 3.675 | 11,275,862 | +0.06(+1.72%) |
Nov 28, 2007 | 3.545 | 3.651 | 3.510 | 3.613 | 6,050,827 | +0.08(+2.22%) |
Nov 27, 2007 | 3.518 | 3.596 | 3.490 | 3.534 | 4,210,997 | +0.01(+0.21%) |
Nov 26, 2007 | 3.483 | 3.602 | 3.474 | 3.527 | 5,661,254 | +0.01(+0.36%) |
Nov 23, 2007 | 3.445 | 3.538 | 3.445 | 3.514 | 2,805,076 | +0.05(+1.37%) |
Nov 21, 2007 | 3.424 | 3.516 | 3.393 | 3.466 | 6,290,676 | -0.02(-0.47%) |
Nov 20, 2007 | 3.386 | 3.496 | 3.381 | 3.483 | 5,671,088 | +0.07(+2.09%) |
Nov 19, 2007 | 3.472 | 3.472 | 3.373 | 3.412 | 3,578,154 | -0.06(-1.74%) |
Nov 16, 2007 | 3.477 | 3.516 | 3.393 | 3.472 | 3,593,602 | +0.00(+0.11%) |
Nov 15, 2007 | 3.472 | 3.527 | 3.414 | 3.468 | 3,060,888 | -0.06(-1.61%) |
Nov 14, 2007 | 3.512 | 3.572 | 3.481 | 3.525 | 4,367,457 | +0.01(+0.42%) |
Nov 13, 2007 | 3.509 | 3.580 | 3.430 | 3.510 | 5,109,447 | +0.05(+1.37%) |
Nov 12, 2007 | 3.439 | 3.549 | 3.404 | 3.463 | 8,684,909 | -0.04(-1.20%) |
Nov 09, 2007 | 3.470 | 3.543 | 3.435 | 3.505 | 9,511,063 | -0.04(-1.18%) |
Nov 08, 2007 | 3.684 | 3.772 | 3.406 | 3.547 | 43,834,716 | -0.52(-12.88%) |
Nov 07, 2007 | 4.037 | 4.177 | 3.993 | 4.071 | 10,362,959 | -0.11(-2.66%) |
Nov 06, 2007 | 4.269 | 4.294 | 4.022 | 4.183 | 10,807,973 | -0.05(-1.12%) |
Nov 05, 2007 | 4.135 | 4.386 | 4.095 | 4.230 | 18,755,726 | +0.05(+1.09%) |
Nov 02, 2007 | 4.230 | 4.241 | 4.066 | 4.185 | 14,631,110 | +0.09(+2.19%) |
Nov 01, 2007 | 3.779 | 4.183 | 3.697 | 4.095 | 19,652,796 | +0.29(+7.69%) |
Oct 31, 2007 | 3.719 | 3.834 | 3.706 | 3.803 | 7,558,288 | +0.11(+3.07%) |
Oct 30, 2007 | 3.859 | 3.876 | 3.658 | 3.689 | 9,657,635 | -0.07(-1.99%) |
Oct 29, 2007 | 3.686 | 3.927 | 3.686 | 3.764 | 12,920,258 | +0.12(+3.41%) |
Oct 26, 2007 | 3.609 | 3.671 | 3.591 | 3.640 | 4,737,024 | +0.06(+1.68%) |
Oct 25, 2007 | 3.653 | 3.708 | 3.541 | 3.580 | 3,070,717 | -0.06(-1.56%) |
Oct 24, 2007 | 3.631 | 3.669 | 3.439 | 3.636 | 7,128,334 | -0.03(-0.95%) |
Oct 23, 2007 | 3.673 | 3.746 | 3.647 | 3.671 | 4,700,260 | +0.03(+0.95%) |
Oct 22, 2007 | 3.567 | 3.742 | 3.523 | 3.636 | 5,943,005 | -0.01(-0.25%) |
Oct 19, 2007 | 3.757 | 3.790 | 3.602 | 3.646 | 6,078,917 | -0.10(-2.73%) |
Oct 18, 2007 | 3.625 | 3.879 | 3.565 | 3.748 | 16,386,288 | +0.09(+2.55%) |
Oct 17, 2007 | 3.490 | 3.680 | 3.487 | 3.655 | 13,151,799 | +0.22(+6.44%) |
Oct 16, 2007 | 3.543 | 3.569 | 3.419 | 3.434 | 6,057,903 | -0.08(-2.39%) |
Oct 15, 2007 | 3.395 | 3.722 | 3.328 | 3.518 | 18,618,062 | +0.12(+3.38%) |
Oct 12, 2007 | 3.435 | 3.468 | 3.373 | 3.403 | 7,798,804 | +0.00(+0.00%) |
Oct 11, 2007 | 3.244 | 3.587 | 3.227 | 3.403 | 28,473,064 | +0.21(+6.70%) |
Oct 10, 2007 | 3.152 | 3.227 | 3.152 | 3.189 | 4,802,074 | +0.03(+0.93%) |
Oct 09, 2007 | 3.161 | 3.275 | 3.141 | 3.159 | 8,081,781 | +0.01(+0.46%) |
Oct 08, 2007 | 3.107 | 3.163 | 3.107 | 3.145 | 3,359,199 | +0.03(+1.00%) |
Oct 05, 2007 | 3.074 | 3.134 | 3.070 | 3.114 | 4,364,557 | +0.05(+1.49%) |
Oct 04, 2007 | 3.017 | 3.121 | 3.013 | 3.068 | 5,225,198 | +0.04(+1.39%) |
Oct 03, 2007 | 3.064 | 3.097 | 3.015 | 3.026 | 4,262,410 | -0.02(-0.78%) |
Oct 02, 2007 | 3.066 | 3.081 | 3.024 | 3.050 | 6,063,080 | -0.01(-0.42%) |
Oct 01, 2007 | 3.086 | 3.143 | 3.026 | 3.063 | 9,064,944 | -0.03(-0.83%) |
Sep 28, 2007 | 3.117 | 3.132 | 3.066 | 3.088 | 4,045,085 | -0.01(-0.29%) |
Sep 27, 2007 | 3.152 | 3.152 | 3.061 | 3.097 | 4,588,979 | -0.01(-0.41%) |
Sep 26, 2007 | 3.192 | 3.196 | 3.017 | 3.110 | 11,746,273 | -0.09(-2.69%) |
Sep 25, 2007 | 3.170 | 3.253 | 3.169 | 3.196 | 6,236,095 | -0.00(-0.06%) |
Sep 24, 2007 | 3.203 | 3.276 | 3.191 | 3.198 | 6,536,424 | +0.03(+0.81%) |
Sep 21, 2007 | 3.207 | 3.222 | 3.165 | 3.172 | 2,806,329 | -0.01(-0.23%) |
Sep 20, 2007 | 3.216 | 3.233 | 3.163 | 3.180 | 3,420,424 | -0.04(-1.19%) |
Sep 19, 2007 | 3.198 | 3.249 | 3.192 | 3.218 | 3,686,140 | +0.02(+0.51%) |
Sep 18, 2007 | 3.181 | 3.258 | 3.161 | 3.202 | 3,247,359 | +0.03(+1.04%) |
Sep 17, 2007 | 3.154 | 3.214 | 3.143 | 3.169 | 1,559,907 | +0.00(+0.06%) |
Sep 14, 2007 | 3.134 | 3.223 | 3.121 | 3.167 | 2,351,137 | -0.02(-0.63%) |
Sep 13, 2007 | 3.202 | 3.203 | 3.143 | 3.187 | 2,570,798 | -0.01(-0.46%) |
Sep 12, 2007 | 3.130 | 3.227 | 3.088 | 3.202 | 3,718,176 | +0.03(+0.92%) |
Sep 11, 2007 | 3.167 | 3.267 | 3.163 | 3.172 | 4,298,380 | -0.01(-0.34%) |
Sep 10, 2007 | 3.176 | 3.214 | 3.118 | 3.183 | 3,684,685 | +0.01(+0.35%) |
Sep 07, 2007 | 3.070 | 3.231 | 3.033 | 3.172 | 7,493,763 | +0.04(+1.28%) |
Sep 06, 2007 | 3.035 | 3.183 | 3.035 | 3.132 | 7,910,320 | +0.10(+3.19%) |
Sep 05, 2007 | 2.999 | 3.052 | 2.999 | 3.035 | 2,713,715 | -0.00(-0.12%) |