Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.290 | 3.440 | 3.250 | 3.360 | 2,202,408 | +0.08(+2.44%) |
Nov 29, 2007 | 3.160 | 3.300 | 3.160 | 3.280 | 2,500,171 | +0.10(+3.14%) |
Nov 28, 2007 | 3.230 | 3.310 | 3.170 | 3.180 | 3,092,869 | -0.07(-2.15%) |
Nov 27, 2007 | 3.240 | 3.320 | 3.200 | 3.250 | 1,193,446 | +0.02(+0.62%) |
Nov 26, 2007 | 3.400 | 3.430 | 3.230 | 3.230 | 1,992,025 | -0.17(-5.00%) |
Nov 23, 2007 | 3.320 | 3.450 | 3.280 | 3.400 | 531,168 | +0.10(+3.03%) |
Nov 21, 2007 | 3.370 | 3.385 | 3.270 | 3.300 | 1,697,687 | -0.04(-1.20%) |
Nov 20, 2007 | 3.400 | 3.540 | 3.260 | 3.340 | 3,439,693 | +0.01(+0.30%) |
Nov 19, 2007 | 3.550 | 3.630 | 3.330 | 3.330 | 11,990,512 | -0.32(-8.77%) |
Nov 16, 2007 | 3.620 | 3.700 | 3.560 | 3.650 | 2,709,461 | -0.09(-2.41%) |
Nov 15, 2007 | 3.750 | 3.800 | 3.690 | 3.740 | 1,184,613 | -0.05(-1.32%) |
Nov 14, 2007 | 3.770 | 3.800 | 3.700 | 3.790 | 1,052,169 | +0.03(+0.80%) |
Nov 13, 2007 | 3.750 | 3.810 | 3.650 | 3.760 | 1,691,687 | +0.03(+0.80%) |
Nov 12, 2007 | 3.850 | 3.930 | 3.730 | 3.730 | 1,290,113 | -0.14(-3.62%) |
Nov 09, 2007 | 3.900 | 4.010 | 3.860 | 3.870 | 2,016,490 | -0.06(-1.53%) |
Nov 08, 2007 | 3.980 | 3.990 | 3.850 | 3.930 | 1,572,686 | +0.00(+0.00%) |
Nov 07, 2007 | 3.900 | 4.010 | 3.880 | 3.930 | 1,259,258 | -0.02(-0.51%) |
Nov 06, 2007 | 3.970 | 4.150 | 3.900 | 3.950 | 3,076,698 | -0.02(-0.50%) |
Nov 05, 2007 | 3.990 | 4.060 | 3.970 | 3.970 | 1,425,440 | -0.09(-2.22%) |
Nov 02, 2007 | 4.100 | 4.130 | 3.990 | 4.060 | 2,362,968 | -0.01(-0.25%) |
Nov 01, 2007 | 4.120 | 4.180 | 4.060 | 4.070 | 2,885,555 | -0.11(-2.63%) |
Oct 31, 2007 | 4.130 | 4.310 | 4.080 | 4.180 | 3,289,482 | +0.06(+1.46%) |
Oct 30, 2007 | 4.180 | 4.210 | 4.100 | 4.120 | 2,870,577 | -0.11(-2.60%) |
Oct 29, 2007 | 4.260 | 4.290 | 4.200 | 4.230 | 1,058,186 | -0.03(-0.70%) |
Oct 26, 2007 | 4.200 | 4.450 | 4.080 | 4.260 | 3,981,907 | -0.04(-0.93%) |
Oct 25, 2007 | 4.350 | 4.350 | 4.170 | 4.300 | 1,122,099 | +0.00(+0.00%) |
Oct 24, 2007 | 4.310 | 4.350 | 4.250 | 4.300 | 1,219,114 | -0.05(-1.15%) |
Oct 23, 2007 | 4.310 | 4.390 | 4.250 | 4.350 | 1,701,000 | +0.07(+1.64%) |
Oct 22, 2007 | 4.230 | 4.300 | 4.160 | 4.280 | 682,100 | +0.01(+0.23%) |
Oct 19, 2007 | 4.310 | 4.310 | 4.220 | 4.270 | 1,625,011 | -0.04(-0.93%) |
Oct 18, 2007 | 4.300 | 4.330 | 4.280 | 4.310 | 598,378 | -0.02(-0.46%) |
Oct 17, 2007 | 4.360 | 4.450 | 4.220 | 4.330 | 1,370,493 | +0.01(+0.23%) |
Oct 16, 2007 | 4.300 | 4.400 | 4.290 | 4.320 | 746,275 | -0.03(-0.69%) |
Oct 15, 2007 | 4.320 | 4.360 | 4.270 | 4.350 | 1,659,475 | +0.01(+0.23%) |
Oct 12, 2007 | 4.300 | 4.390 | 4.260 | 4.340 | 1,206,639 | +0.03(+0.70%) |
Oct 11, 2007 | 4.500 | 4.520 | 4.300 | 4.310 | 1,325,624 | -0.16(-3.58%) |
Oct 10, 2007 | 4.440 | 4.480 | 4.400 | 4.470 | 1,036,279 | +0.03(+0.68%) |
Oct 09, 2007 | 4.350 | 4.450 | 4.320 | 4.440 | 1,181,577 | +0.08(+1.83%) |
Oct 08, 2007 | 4.350 | 4.380 | 4.320 | 4.360 | 1,135,544 | -0.01(-0.23%) |
Oct 05, 2007 | 4.420 | 4.420 | 4.340 | 4.370 | 1,371,048 | +0.00(+0.00%) |
Oct 04, 2007 | 4.330 | 4.370 | 4.320 | 4.370 | 1,197,934 | +0.05(+1.16%) |
Oct 03, 2007 | 4.380 | 4.410 | 4.290 | 4.320 | 3,253,780 | -0.12(-2.70%) |
Oct 02, 2007 | 4.490 | 4.510 | 4.340 | 4.440 | 2,622,128 | -0.05(-1.11%) |
Oct 01, 2007 | 4.510 | 4.540 | 4.440 | 4.490 | 2,922,210 | +0.00(+0.00%) |
Sep 28, 2007 | 4.510 | 4.540 | 4.430 | 4.490 | 2,727,149 | +0.00(+0.00%) |
Sep 27, 2007 | 4.500 | 4.560 | 4.450 | 4.490 | 4,359,115 | +0.04(+0.90%) |
Sep 26, 2007 | 4.440 | 4.560 | 4.350 | 4.450 | 9,832,637 | -0.33(-6.90%) |
Sep 25, 2007 | 4.780 | 4.850 | 4.740 | 4.780 | 1,042,740 | -0.03(-0.62%) |
Sep 24, 2007 | 4.890 | 4.960 | 4.760 | 4.810 | 615,183 | -0.12(-2.43%) |
Sep 21, 2007 | 4.930 | 4.980 | 4.890 | 4.930 | 1,921,050 | +0.05(+1.02%) |
Sep 20, 2007 | 4.990 | 5.040 | 4.870 | 4.880 | 808,005 | -0.11(-2.20%) |
Sep 19, 2007 | 4.960 | 5.070 | 4.950 | 4.990 | 1,774,592 | +0.09(+1.84%) |
Sep 18, 2007 | 5.000 | 5.050 | 4.890 | 4.900 | 2,078,318 | -0.05(-1.01%) |
Sep 17, 2007 | 4.890 | 5.040 | 4.850 | 4.950 | 1,446,696 | +0.04(+0.81%) |
Sep 14, 2007 | 5.120 | 5.170 | 4.760 | 4.910 | 4,414,937 | -0.65(-11.69%) |
Sep 13, 2007 | 5.500 | 5.670 | 5.460 | 5.560 | 1,288,690 | +0.10(+1.83%) |
Sep 12, 2007 | 5.550 | 5.570 | 5.420 | 5.460 | 1,203,578 | -0.08(-1.44%) |
Sep 11, 2007 | 5.360 | 5.550 | 5.360 | 5.540 | 793,284 | +0.21(+3.94%) |
Sep 10, 2007 | 5.370 | 5.410 | 5.200 | 5.330 | 896,057 | +0.02(+0.38%) |
Sep 07, 2007 | 5.220 | 5.330 | 5.100 | 5.310 | 1,162,837 | +0.03(+0.57%) |
Sep 06, 2007 | 5.340 | 5.350 | 5.210 | 5.280 | 663,797 | -0.03(-0.56%) |
Sep 05, 2007 | 5.220 | 5.310 | 5.130 | 5.310 | 1,254,657 | +0.06(+1.14%) |