Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.183 | 4.183 | 4.100 | 4.121 | 5,214,000 | -0.03(-0.68%) |
Nov 29, 2007 | 4.194 | 4.252 | 4.142 | 4.149 | 3,900,000 | -0.07(-1.76%) |
Nov 28, 2007 | 4.103 | 4.228 | 4.103 | 4.223 | 2,484,000 | +0.12(+2.95%) |
Nov 27, 2007 | 4.098 | 4.124 | 4.077 | 4.103 | 4,150,800 | +0.03(+0.61%) |
Nov 26, 2007 | 4.125 | 4.148 | 4.070 | 4.077 | 2,008,800 | -0.06(-1.53%) |
Nov 23, 2007 | 4.094 | 4.154 | 4.086 | 4.141 | 676,800 | +0.06(+1.37%) |
Nov 21, 2007 | 4.154 | 4.172 | 4.083 | 4.085 | 4,478,400 | -0.11(-2.51%) |
Nov 20, 2007 | 4.178 | 4.209 | 4.142 | 4.190 | 7,567,200 | +0.00(+0.10%) |
Nov 19, 2007 | 4.166 | 4.220 | 4.159 | 4.186 | 4,900,800 | -0.02(-0.42%) |
Nov 16, 2007 | 4.196 | 4.207 | 4.160 | 4.203 | 3,405,600 | +0.01(+0.30%) |
Nov 15, 2007 | 4.188 | 4.219 | 4.177 | 4.191 | 2,875,200 | +0.00(+0.06%) |
Nov 14, 2007 | 4.182 | 4.205 | 4.138 | 4.188 | 2,539,800 | +0.02(+0.50%) |
Nov 13, 2007 | 4.157 | 4.188 | 4.137 | 4.168 | 2,374,800 | +0.03(+0.66%) |
Nov 12, 2007 | 4.127 | 4.183 | 4.127 | 4.140 | 2,000,400 | -0.02(-0.44%) |
Nov 09, 2007 | 4.144 | 4.202 | 4.139 | 4.158 | 3,368,880 | -0.04(-0.87%) |
Nov 08, 2007 | 4.208 | 4.208 | 4.152 | 4.195 | 5,014,812 | +0.02(+0.42%) |
Nov 07, 2007 | 4.117 | 4.207 | 4.117 | 4.178 | 4,838,760 | +0.02(+0.48%) |
Nov 06, 2007 | 4.158 | 4.187 | 4.132 | 4.157 | 2,802,132 | -0.00(-0.10%) |
Nov 05, 2007 | 4.147 | 4.190 | 4.147 | 4.162 | 5,563,332 | -0.02(-0.50%) |
Nov 02, 2007 | 4.159 | 4.192 | 4.120 | 4.183 | 4,958,400 | +0.03(+0.80%) |
Nov 01, 2007 | 4.128 | 4.168 | 4.126 | 4.149 | 4,689,600 | -0.04(-0.86%) |
Oct 31, 2007 | 4.135 | 4.185 | 4.120 | 4.185 | 6,069,600 | +0.06(+1.39%) |
Oct 30, 2007 | 4.112 | 4.147 | 4.111 | 4.128 | 4,222,800 | -0.01(-0.30%) |
Oct 29, 2007 | 4.140 | 4.147 | 4.108 | 4.140 | 3,891,600 | +0.02(+0.38%) |
Oct 26, 2007 | 4.108 | 4.160 | 4.100 | 4.124 | 5,851,200 | +0.03(+0.73%) |
Oct 25, 2007 | 4.064 | 4.121 | 4.006 | 4.094 | 5,898,000 | +0.03(+0.72%) |
Oct 24, 2007 | 3.987 | 4.072 | 3.987 | 4.065 | 8,281,200 | +0.06(+1.52%) |
Oct 23, 2007 | 4.148 | 4.292 | 3.915 | 4.004 | 20,556,000 | -0.14(-3.48%) |
Oct 22, 2007 | 4.119 | 4.185 | 4.098 | 4.148 | 7,094,400 | +0.01(+0.30%) |
Oct 19, 2007 | 4.125 | 4.147 | 4.091 | 4.136 | 4,632,000 | +0.01(+0.24%) |
Oct 18, 2007 | 4.119 | 4.146 | 4.101 | 4.126 | 4,164,000 | -0.02(-0.52%) |
Oct 17, 2007 | 4.144 | 4.157 | 4.098 | 4.147 | 5,642,400 | +0.04(+0.85%) |
Oct 16, 2007 | 4.143 | 4.146 | 4.107 | 4.112 | 4,258,800 | -0.02(-0.58%) |
Oct 15, 2007 | 4.156 | 4.168 | 4.119 | 4.137 | 3,908,400 | -0.01(-0.26%) |
Oct 12, 2007 | 4.226 | 4.243 | 4.135 | 4.147 | 5,208,084 | -0.07(-1.68%) |
Oct 11, 2007 | 4.222 | 4.232 | 4.207 | 4.218 | 5,059,200 | +0.01(+0.18%) |
Oct 10, 2007 | 4.218 | 4.232 | 4.187 | 4.211 | 4,927,200 | -0.04(-0.86%) |
Oct 09, 2007 | 4.296 | 4.308 | 4.209 | 4.247 | 3,250,800 | -0.04(-1.01%) |
Oct 08, 2007 | 4.300 | 4.323 | 4.270 | 4.291 | 2,169,600 | -0.00(-0.06%) |
Oct 05, 2007 | 4.292 | 4.405 | 4.277 | 4.293 | 6,898,800 | +0.09(+2.10%) |
Oct 04, 2007 | 4.168 | 4.214 | 4.168 | 4.205 | 5,353,200 | +0.05(+1.22%) |
Oct 03, 2007 | 4.116 | 4.160 | 4.101 | 4.154 | 2,359,200 | +0.02(+0.57%) |
Oct 02, 2007 | 4.115 | 4.139 | 4.093 | 4.131 | 2,301,600 | +0.01(+0.18%) |
Oct 01, 2007 | 4.098 | 4.140 | 4.033 | 4.123 | 3,840,000 | +0.01(+0.34%) |
Sep 28, 2007 | 4.124 | 4.124 | 4.077 | 4.109 | 2,540,400 | -0.00(-0.12%) |
Sep 27, 2007 | 4.082 | 4.146 | 4.079 | 4.114 | 3,477,600 | +0.05(+1.23%) |
Sep 26, 2007 | 4.057 | 4.088 | 4.044 | 4.064 | 3,307,200 | +0.03(+0.76%) |
Sep 25, 2007 | 4.031 | 4.043 | 4.019 | 4.033 | 1,964,400 | -0.01(-0.19%) |
Sep 24, 2007 | 4.075 | 4.083 | 4.013 | 4.041 | 2,377,200 | -0.02(-0.53%) |
Sep 21, 2007 | 4.095 | 4.095 | 4.056 | 4.062 | 4,827,600 | -0.01(-0.23%) |
Sep 20, 2007 | 4.062 | 4.080 | 4.053 | 4.072 | 4,191,600 | +0.01(+0.18%) |
Sep 19, 2007 | 4.039 | 4.081 | 4.030 | 4.064 | 5,882,400 | +0.05(+1.25%) |
Sep 18, 2007 | 3.974 | 4.017 | 3.932 | 4.014 | 3,963,600 | +0.06(+1.50%) |
Sep 17, 2007 | 3.985 | 4.008 | 3.952 | 3.955 | 1,315,200 | -0.03(-0.86%) |
Sep 14, 2007 | 3.956 | 4.008 | 3.941 | 3.989 | 2,654,400 | +0.01(+0.21%) |
Sep 13, 2007 | 4.047 | 4.047 | 3.975 | 3.981 | 2,940,000 | -0.05(-1.22%) |
Sep 12, 2007 | 4.002 | 4.053 | 4.002 | 4.030 | 3,694,800 | +0.02(+0.37%) |
Sep 11, 2007 | 3.991 | 4.017 | 3.979 | 4.015 | 2,428,800 | +0.02(+0.61%) |
Sep 10, 2007 | 4.033 | 4.049 | 3.985 | 3.991 | 3,262,800 | -0.03(-0.85%) |
Sep 07, 2007 | 4.040 | 4.064 | 4.012 | 4.025 | 3,792,000 | -0.02(-0.45%) |
Sep 06, 2007 | 4.039 | 4.054 | 4.027 | 4.043 | 3,116,400 | +0.00(+0.10%) |
Sep 05, 2007 | 4.017 | 4.039 | 3.997 | 4.039 | 6,054,000 | +0.07(+1.66%) |