Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.210 | 4.230 | 4.170 | 4.190 | 15,551 | -0.03(-0.71%) |
Nov 29, 2007 | 3.950 | 4.270 | 3.950 | 4.220 | 34,052 | +0.26(+6.57%) |
Nov 28, 2007 | 3.790 | 4.020 | 3.780 | 3.960 | 8,900 | +0.19(+5.04%) |
Nov 27, 2007 | 3.810 | 3.830 | 3.670 | 3.770 | 19,550 | -0.04(-1.05%) |
Nov 26, 2007 | 3.870 | 3.870 | 3.791 | 3.810 | 12,300 | +0.00(+0.00%) |
Nov 23, 2007 | 3.850 | 3.850 | 3.800 | 3.810 | 2,900 | -0.08(-2.06%) |
Nov 21, 2007 | 3.900 | 3.910 | 3.840 | 3.890 | 8,200 | -0.04(-1.02%) |
Nov 20, 2007 | 4.020 | 4.090 | 3.910 | 3.930 | 17,100 | -0.11(-2.72%) |
Nov 19, 2007 | 4.070 | 4.130 | 3.990 | 4.040 | 9,300 | -0.08(-1.94%) |
Nov 16, 2007 | 4.080 | 4.140 | 3.980 | 4.120 | 16,635 | +0.08(+1.98%) |
Nov 15, 2007 | 4.020 | 4.050 | 3.980 | 4.040 | 7,900 | +0.06(+1.51%) |
Nov 14, 2007 | 4.000 | 4.090 | 3.930 | 3.980 | 9,650 | -0.06(-1.49%) |
Nov 13, 2007 | 3.910 | 4.040 | 3.830 | 4.040 | 69,590 | +0.12(+3.06%) |
Nov 12, 2007 | 4.090 | 4.090 | 3.920 | 3.920 | 10,100 | -0.23(-5.54%) |
Nov 09, 2007 | 4.090 | 4.150 | 3.970 | 4.150 | 16,862 | +0.06(+1.47%) |
Nov 08, 2007 | 4.170 | 4.230 | 4.080 | 4.090 | 12,500 | -0.19(-4.44%) |
Nov 07, 2007 | 4.260 | 4.350 | 4.070 | 4.280 | 40,702 | -0.08(-1.83%) |
Nov 06, 2007 | 4.400 | 4.450 | 4.320 | 4.360 | 28,280 | -0.18(-3.96%) |
Nov 05, 2007 | 4.180 | 4.600 | 4.180 | 4.540 | 9,451 | -0.06(-1.30%) |
Nov 02, 2007 | 4.740 | 4.760 | 4.600 | 4.600 | 17,600 | -0.08(-1.71%) |
Nov 01, 2007 | 4.790 | 4.790 | 4.660 | 4.680 | 22,925 | -0.09(-1.89%) |
Oct 31, 2007 | 4.520 | 4.770 | 4.510 | 4.770 | 20,748 | +0.24(+5.30%) |
Oct 30, 2007 | 4.540 | 4.566 | 4.500 | 4.530 | 6,900 | -0.04(-0.88%) |
Oct 29, 2007 | 4.560 | 4.590 | 4.540 | 4.570 | 9,530 | -0.04(-0.87%) |
Oct 26, 2007 | 4.570 | 4.680 | 4.560 | 4.610 | 14,050 | +0.08(+1.77%) |
Oct 25, 2007 | 4.560 | 4.580 | 4.530 | 4.530 | 2,000 | +0.00(+0.00%) |
Oct 24, 2007 | 4.610 | 4.610 | 4.530 | 4.530 | 4,000 | -0.09(-1.95%) |
Oct 23, 2007 | 4.610 | 4.660 | 4.610 | 4.620 | 2,000 | +0.06(+1.32%) |
Oct 22, 2007 | 4.570 | 4.690 | 4.530 | 4.560 | 15,400 | -0.11(-2.36%) |
Oct 19, 2007 | 4.514 | 4.670 | 4.514 | 4.670 | 15,070 | +0.19(+4.24%) |
Oct 18, 2007 | 4.500 | 4.500 | 4.450 | 4.480 | 2,199 | -0.03(-0.67%) |
Oct 17, 2007 | 4.470 | 4.530 | 4.450 | 4.510 | 4,800 | +0.00(+0.00%) |
Oct 16, 2007 | 4.520 | 4.580 | 4.490 | 4.510 | 13,650 | -0.06(-1.31%) |
Oct 15, 2007 | 4.700 | 4.700 | 4.570 | 4.570 | 6,200 | -0.18(-3.79%) |
Oct 12, 2007 | 4.640 | 4.810 | 4.640 | 4.750 | 6,920 | +0.06(+1.28%) |
Oct 11, 2007 | 4.730 | 4.750 | 4.690 | 4.690 | 9,030 | -0.05(-1.05%) |
Oct 10, 2007 | 4.790 | 4.800 | 4.700 | 4.740 | 23,730 | -0.04(-0.84%) |
Oct 09, 2007 | 5.000 | 5.000 | 4.770 | 4.780 | 19,634 | -0.16(-3.24%) |
Oct 08, 2007 | 5.000 | 5.000 | 4.900 | 4.940 | 6,974 | +0.17(+3.56%) |
Oct 05, 2007 | 4.790 | 4.950 | 4.770 | 4.770 | 19,509 | -0.01(-0.21%) |
Oct 04, 2007 | 4.770 | 4.820 | 4.470 | 4.780 | 35,590 | +0.05(+1.06%) |
Oct 03, 2007 | 4.752 | 4.800 | 4.730 | 4.730 | 5,600 | +0.00(+0.00%) |
Oct 02, 2007 | 4.940 | 4.940 | 4.670 | 4.730 | 17,051 | -0.07(-1.46%) |
Oct 01, 2007 | 4.660 | 4.970 | 4.660 | 4.800 | 34,717 | +0.07(+1.48%) |
Sep 28, 2007 | 4.620 | 4.760 | 4.620 | 4.730 | 11,355 | +0.07(+1.50%) |
Sep 27, 2007 | 4.680 | 4.680 | 4.620 | 4.660 | 11,885 | -0.02(-0.43%) |
Sep 26, 2007 | 4.530 | 4.680 | 4.370 | 4.680 | 32,600 | +0.19(+4.23%) |
Sep 25, 2007 | 4.500 | 4.650 | 4.470 | 4.490 | 8,900 | -0.02(-0.44%) |
Sep 24, 2007 | 4.390 | 4.650 | 4.390 | 4.510 | 51,400 | +0.09(+2.04%) |
Sep 21, 2007 | 4.480 | 4.500 | 4.410 | 4.420 | 7,811 | -0.04(-0.90%) |
Sep 20, 2007 | 4.460 | 4.500 | 4.460 | 4.460 | 4,800 | +0.07(+1.59%) |
Sep 19, 2007 | 4.290 | 4.420 | 4.290 | 4.390 | 7,128 | +0.05(+1.15%) |
Sep 18, 2007 | 4.070 | 4.340 | 4.030 | 4.340 | 21,022 | +0.24(+5.85%) |
Sep 17, 2007 | 4.190 | 4.200 | 4.090 | 4.100 | 11,400 | -0.06(-1.44%) |
Sep 14, 2007 | 4.320 | 4.320 | 4.130 | 4.160 | 11,600 | -0.11(-2.58%) |
Sep 13, 2007 | 4.230 | 4.340 | 4.220 | 4.270 | 32,100 | +0.03(+0.71%) |
Sep 12, 2007 | 4.160 | 4.240 | 4.160 | 4.240 | 8,270 | +0.14(+3.41%) |
Sep 11, 2007 | 4.060 | 4.110 | 4.000 | 4.100 | 7,300 | +0.10(+2.50%) |
Sep 10, 2007 | 3.980 | 4.080 | 3.980 | 4.000 | 19,600 | -0.01(-0.25%) |
Sep 07, 2007 | 4.020 | 4.100 | 3.850 | 4.010 | 49,158 | +0.03(+0.75%) |
Sep 06, 2007 | 3.760 | 4.052 | 3.760 | 3.980 | 43,950 | +0.30(+8.15%) |
Sep 05, 2007 | 3.660 | 3.720 | 3.630 | 3.680 | 14,700 | +0.02(+0.55%) |