Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.906 | 4.045 | 3.872 | 3.888 | 2,777,486 | -0.01(-0.26%) |
Nov 29, 2007 | 4.002 | 4.053 | 3.860 | 3.898 | 2,703,158 | -0.13(-3.14%) |
Nov 28, 2007 | 3.934 | 4.146 | 3.934 | 4.025 | 4,713,959 | +0.10(+2.63%) |
Nov 27, 2007 | 3.818 | 3.991 | 3.811 | 3.922 | 2,878,960 | +0.12(+3.19%) |
Nov 26, 2007 | 3.968 | 3.999 | 3.792 | 3.800 | 1,757,878 | -0.15(-3.92%) |
Nov 23, 2007 | 3.947 | 3.999 | 3.898 | 3.955 | 707,545 | +0.05(+1.19%) |
Nov 21, 2007 | 3.834 | 3.934 | 3.785 | 3.909 | 2,113,649 | +0.04(+0.93%) |
Nov 20, 2007 | 3.924 | 3.999 | 3.808 | 3.872 | 2,867,417 | -0.05(-1.32%) |
Nov 19, 2007 | 3.885 | 4.002 | 3.885 | 3.924 | 2,345,032 | -0.11(-2.75%) |
Nov 16, 2007 | 4.064 | 4.131 | 3.963 | 4.035 | 2,267,554 | -0.01(-0.32%) |
Nov 15, 2007 | 4.058 | 4.180 | 3.999 | 4.048 | 2,417,171 | +0.06(+1.55%) |
Nov 14, 2007 | 4.118 | 4.136 | 3.971 | 3.986 | 2,068,554 | -0.12(-2.89%) |
Nov 13, 2007 | 4.030 | 4.136 | 4.004 | 4.105 | 1,786,611 | +0.12(+3.05%) |
Nov 12, 2007 | 4.051 | 4.100 | 3.963 | 3.983 | 2,763,429 | -0.09(-2.22%) |
Nov 09, 2007 | 4.017 | 4.141 | 3.875 | 4.074 | 2,662,812 | +0.06(+1.41%) |
Nov 08, 2007 | 3.973 | 4.066 | 3.911 | 4.017 | 3,075,667 | +0.05(+1.37%) |
Nov 07, 2007 | 4.169 | 4.208 | 3.883 | 3.963 | 5,493,346 | -0.27(-6.40%) |
Nov 06, 2007 | 4.177 | 4.242 | 4.144 | 4.234 | 1,426,645 | +0.06(+1.49%) |
Nov 05, 2007 | 4.123 | 4.203 | 4.092 | 4.172 | 1,910,822 | -0.03(-0.74%) |
Nov 02, 2007 | 4.206 | 4.213 | 4.131 | 4.203 | 2,833,183 | +0.04(+0.99%) |
Nov 01, 2007 | 4.234 | 4.280 | 4.131 | 4.162 | 1,812,227 | -0.13(-3.13%) |
Oct 31, 2007 | 4.260 | 4.360 | 4.231 | 4.296 | 1,750,917 | +0.03(+0.73%) |
Oct 30, 2007 | 4.239 | 4.296 | 4.224 | 4.265 | 1,356,969 | -0.01(-0.24%) |
Oct 29, 2007 | 4.329 | 4.358 | 4.234 | 4.275 | 1,333,116 | -0.05(-1.08%) |
Oct 26, 2007 | 4.249 | 4.327 | 4.172 | 4.322 | 1,891,029 | +0.11(+2.57%) |
Oct 25, 2007 | 4.267 | 4.293 | 4.175 | 4.213 | 1,811,622 | -0.05(-1.15%) |
Oct 24, 2007 | 4.293 | 4.301 | 4.154 | 4.262 | 1,335,053 | -0.07(-1.55%) |
Oct 23, 2007 | 4.391 | 4.391 | 4.234 | 4.329 | 1,312,431 | -0.01(-0.24%) |
Oct 22, 2007 | 4.169 | 4.355 | 4.079 | 4.340 | 1,827,507 | +0.10(+2.44%) |
Oct 19, 2007 | 4.407 | 4.407 | 4.224 | 4.237 | 2,629,771 | -0.18(-3.98%) |
Oct 18, 2007 | 4.433 | 4.474 | 4.366 | 4.412 | 1,831,187 | -0.04(-0.98%) |
Oct 17, 2007 | 4.518 | 4.518 | 4.360 | 4.456 | 1,387,108 | -0.02(-0.40%) |
Oct 16, 2007 | 4.471 | 4.492 | 4.435 | 4.474 | 1,401,072 | -0.02(-0.40%) |
Oct 15, 2007 | 4.508 | 4.508 | 4.435 | 4.492 | 1,621,167 | -0.02(-0.40%) |
Oct 12, 2007 | 4.459 | 4.513 | 4.459 | 4.510 | 1,046,180 | +0.04(+0.81%) |
Oct 11, 2007 | 4.489 | 4.515 | 4.451 | 4.474 | 1,396,455 | -0.01(-0.23%) |
Oct 10, 2007 | 4.466 | 4.484 | 4.422 | 4.484 | 1,533,131 | +0.00(+0.00%) |
Oct 09, 2007 | 4.402 | 4.484 | 4.358 | 4.484 | 1,448,329 | +0.06(+1.40%) |
Oct 08, 2007 | 4.482 | 4.500 | 4.376 | 4.422 | 1,036,616 | -0.06(-1.32%) |
Oct 05, 2007 | 4.389 | 4.482 | 4.381 | 4.482 | 1,845,000 | +0.10(+2.30%) |
Oct 04, 2007 | 4.324 | 4.381 | 4.273 | 4.381 | 1,670,411 | +0.09(+1.98%) |
Oct 03, 2007 | 4.311 | 4.324 | 4.260 | 4.296 | 1,791,806 | -0.03(-0.72%) |
Oct 02, 2007 | 4.262 | 4.335 | 4.249 | 4.327 | 982,233 | +0.08(+1.82%) |
Oct 01, 2007 | 4.195 | 4.265 | 4.185 | 4.249 | 1,299,157 | +0.05(+1.17%) |
Sep 28, 2007 | 4.270 | 4.288 | 4.195 | 4.200 | 1,473,812 | -0.08(-1.87%) |
Sep 27, 2007 | 4.270 | 4.309 | 4.234 | 4.280 | 1,437,952 | +0.04(+0.97%) |
Sep 26, 2007 | 4.221 | 4.291 | 4.180 | 4.239 | 1,220,568 | +0.07(+1.61%) |
Sep 25, 2007 | 4.155 | 4.185 | 4.100 | 4.172 | 1,321,220 | -0.01(-0.25%) |
Sep 24, 2007 | 4.221 | 4.273 | 4.175 | 4.182 | 2,447,439 | -0.04(-0.92%) |
Sep 21, 2007 | 4.200 | 4.234 | 4.146 | 4.221 | 1,871,154 | +0.03(+0.80%) |
Sep 20, 2007 | 4.231 | 4.231 | 4.089 | 4.187 | 1,649,312 | -0.05(-1.10%) |
Sep 19, 2007 | 4.180 | 4.260 | 4.180 | 4.234 | 1,953,287 | +0.04(+1.05%) |
Sep 18, 2007 | 4.022 | 4.190 | 3.927 | 4.190 | 2,853,554 | +0.18(+4.51%) |
Sep 17, 2007 | 3.953 | 4.035 | 3.927 | 4.009 | 2,688,714 | +0.04(+0.98%) |
Sep 14, 2007 | 3.950 | 3.986 | 3.940 | 3.971 | 1,657,036 | -0.01(-0.26%) |
Sep 13, 2007 | 3.965 | 4.030 | 3.909 | 3.981 | 2,013,667 | +0.01(+0.13%) |
Sep 12, 2007 | 4.043 | 4.056 | 3.945 | 3.976 | 2,108,486 | -0.20(-4.70%) |
Sep 11, 2007 | 4.172 | 4.221 | 4.125 | 4.172 | 2,164,380 | +0.01(+0.31%) |
Sep 10, 2007 | 4.182 | 4.242 | 4.053 | 4.159 | 2,001,202 | +0.01(+0.25%) |
Sep 07, 2007 | 4.182 | 4.200 | 4.102 | 4.149 | 1,761,255 | -0.07(-1.71%) |
Sep 06, 2007 | 4.216 | 4.265 | 4.151 | 4.221 | 1,307,446 | +0.01(+0.31%) |
Sep 05, 2007 | 4.229 | 4.260 | 4.185 | 4.208 | 1,245,250 | -0.05(-1.15%) |