Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.451 | 3.625 | 3.352 | 3.493 | 17,071,462 | +0.08(+2.24%) |
Nov 29, 2007 | 3.350 | 3.429 | 3.298 | 3.417 | 14,693,532 | +0.05(+1.46%) |
Nov 28, 2007 | 3.230 | 3.377 | 3.215 | 3.368 | 16,353,278 | +0.16(+4.84%) |
Nov 27, 2007 | 3.201 | 3.229 | 3.120 | 3.212 | 20,125,784 | +0.02(+0.69%) |
Nov 26, 2007 | 3.408 | 3.429 | 3.179 | 3.190 | 25,718,062 | -0.19(-5.74%) |
Nov 23, 2007 | 3.321 | 3.398 | 3.321 | 3.385 | 5,959,537 | +0.08(+2.36%) |
Nov 21, 2007 | 3.218 | 3.328 | 3.178 | 3.306 | 13,408,105 | +0.06(+1.84%) |
Nov 20, 2007 | 3.273 | 3.361 | 3.177 | 3.247 | 16,056,029 | -0.04(-1.10%) |
Nov 19, 2007 | 3.262 | 3.361 | 3.255 | 3.283 | 17,296,580 | -0.03(-0.85%) |
Nov 16, 2007 | 3.414 | 3.414 | 3.272 | 3.311 | 20,153,140 | -0.07(-2.00%) |
Nov 15, 2007 | 3.337 | 3.395 | 3.320 | 3.378 | 13,799,716 | +0.01(+0.23%) |
Nov 14, 2007 | 3.472 | 3.511 | 3.368 | 3.371 | 15,473,167 | -0.14(-4.08%) |
Nov 13, 2007 | 3.368 | 3.514 | 3.341 | 3.514 | 14,802,648 | +0.20(+5.88%) |
Nov 12, 2007 | 3.300 | 3.436 | 3.300 | 3.319 | 13,648,308 | -0.01(-0.21%) |
Nov 09, 2007 | 3.235 | 3.366 | 3.235 | 3.326 | 28,918,760 | +0.03(+0.80%) |
Nov 08, 2007 | 3.360 | 3.362 | 3.240 | 3.299 | 29,042,834 | -0.02(-0.63%) |
Nov 07, 2007 | 3.437 | 3.477 | 3.313 | 3.320 | 16,829,142 | -0.19(-5.38%) |
Nov 06, 2007 | 3.531 | 3.541 | 3.457 | 3.509 | 18,017,498 | -0.00(-0.05%) |
Nov 05, 2007 | 3.593 | 3.623 | 3.493 | 3.511 | 15,308,657 | -0.12(-3.24%) |
Nov 02, 2007 | 3.909 | 3.909 | 3.568 | 3.629 | 19,034,090 | -0.26(-6.62%) |
Nov 01, 2007 | 4.054 | 4.090 | 3.886 | 3.886 | 10,825,070 | -0.22(-5.33%) |
Oct 31, 2007 | 4.028 | 4.105 | 3.997 | 4.105 | 15,087,317 | +0.10(+2.46%) |
Oct 30, 2007 | 3.916 | 4.022 | 3.916 | 4.006 | 10,152,274 | +0.09(+2.31%) |
Oct 29, 2007 | 3.944 | 3.953 | 3.885 | 3.916 | 7,043,296 | -0.01(-0.16%) |
Oct 26, 2007 | 3.927 | 3.982 | 3.876 | 3.922 | 7,241,378 | +0.04(+1.02%) |
Oct 25, 2007 | 3.900 | 3.929 | 3.823 | 3.883 | 9,523,876 | -0.01(-0.20%) |
Oct 24, 2007 | 3.899 | 3.909 | 3.815 | 3.891 | 11,886,061 | -0.02(-0.47%) |
Oct 23, 2007 | 3.866 | 3.909 | 3.847 | 3.909 | 8,073,551 | +0.07(+1.69%) |
Oct 22, 2007 | 3.793 | 3.867 | 3.778 | 3.844 | 11,588,938 | +0.01(+0.14%) |
Oct 19, 2007 | 3.908 | 3.946 | 3.821 | 3.839 | 27,160,008 | -0.07(-1.80%) |
Oct 18, 2007 | 3.878 | 3.957 | 3.811 | 3.909 | 7,055,819 | -0.01(-0.13%) |
Oct 17, 2007 | 4.020 | 4.029 | 3.845 | 3.914 | 7,444,014 | -0.08(-2.04%) |
Oct 16, 2007 | 4.058 | 4.080 | 3.986 | 3.996 | 8,478,822 | -0.06(-1.54%) |
Oct 15, 2007 | 4.145 | 4.164 | 4.042 | 4.058 | 6,676,731 | -0.10(-2.30%) |
Oct 12, 2007 | 4.238 | 4.260 | 4.131 | 4.154 | 5,800,161 | -0.07(-1.77%) |
Oct 11, 2007 | 4.280 | 4.304 | 4.213 | 4.229 | 6,706,329 | -0.01(-0.35%) |
Oct 10, 2007 | 4.257 | 4.288 | 4.205 | 4.244 | 8,056,475 | +0.00(+0.02%) |
Oct 09, 2007 | 4.295 | 4.295 | 4.190 | 4.243 | 6,926,041 | -0.02(-0.37%) |
Oct 08, 2007 | 4.292 | 4.317 | 4.248 | 4.259 | 8,136,163 | -0.06(-1.32%) |
Oct 05, 2007 | 4.194 | 4.316 | 4.194 | 4.316 | 11,822,310 | +0.15(+3.54%) |
Oct 04, 2007 | 4.151 | 4.168 | 4.092 | 4.168 | 7,118,431 | +0.04(+0.96%) |
Oct 03, 2007 | 4.159 | 4.192 | 4.123 | 4.129 | 9,728,788 | -0.03(-0.72%) |
Oct 02, 2007 | 4.093 | 4.186 | 4.077 | 4.158 | 10,031,603 | +0.09(+2.27%) |
Oct 01, 2007 | 3.958 | 4.066 | 3.941 | 4.066 | 7,151,445 | +0.10(+2.57%) |
Sep 28, 2007 | 4.035 | 4.036 | 3.938 | 3.964 | 7,768,459 | -0.07(-1.74%) |
Sep 27, 2007 | 4.040 | 4.085 | 4.012 | 4.035 | 11,105,117 | +0.01(+0.24%) |
Sep 26, 2007 | 3.976 | 4.040 | 3.963 | 4.025 | 8,285,293 | +0.07(+1.66%) |
Sep 25, 2007 | 3.980 | 4.001 | 3.937 | 3.959 | 7,491,827 | -0.07(-1.68%) |
Sep 24, 2007 | 3.962 | 4.057 | 3.962 | 4.027 | 8,222,681 | +0.05(+1.30%) |
Sep 21, 2007 | 3.986 | 4.019 | 3.949 | 3.975 | 9,240,413 | +0.03(+0.65%) |
Sep 20, 2007 | 4.041 | 4.058 | 3.930 | 3.949 | 6,608,427 | -0.10(-2.37%) |
Sep 19, 2007 | 3.929 | 4.099 | 3.906 | 4.045 | 20,633,546 | +0.19(+4.97%) |
Sep 18, 2007 | 3.730 | 3.854 | 3.697 | 3.854 | 20,947,746 | +0.14(+3.83%) |
Sep 17, 2007 | 3.689 | 3.749 | 3.677 | 3.711 | 7,533,948 | -0.03(-0.78%) |
Sep 14, 2007 | 3.759 | 3.759 | 3.703 | 3.740 | 22,581,352 | -0.06(-1.46%) |
Sep 13, 2007 | 3.742 | 3.814 | 3.751 | 3.796 | 15,424,216 | +0.05(+1.43%) |
Sep 12, 2007 | 3.788 | 3.805 | 3.730 | 3.742 | 12,705,711 | -0.05(-1.41%) |
Sep 11, 2007 | 3.797 | 3.813 | 3.751 | 3.796 | 12,144,478 | +0.03(+0.70%) |
Sep 10, 2007 | 3.765 | 3.862 | 3.723 | 3.769 | 10,327,588 | -0.00(-0.12%) |
Sep 07, 2007 | 3.753 | 3.819 | 3.742 | 3.774 | 12,079,589 | -0.07(-1.83%) |
Sep 06, 2007 | 3.840 | 3.855 | 3.759 | 3.844 | 9,406,620 | +0.02(+0.64%) |
Sep 05, 2007 | 3.876 | 3.899 | 3.802 | 3.819 | 12,297,024 | -0.11(-2.75%) |