Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.662 | 3.717 | 3.616 | 3.708 | 12,838 | -0.03(-0.74%) |
Nov 29, 2007 | 3.616 | 3.735 | 3.598 | 3.735 | 12,070 | +0.00(+0.00%) |
Nov 28, 2007 | 3.753 | 3.799 | 3.662 | 3.735 | 3,446 | -0.02(-0.49%) |
Nov 27, 2007 | 3.644 | 3.827 | 3.616 | 3.753 | 33,216 | +0.09(+2.50%) |
Nov 26, 2007 | 3.854 | 3.854 | 3.589 | 3.662 | 3,267 | -0.15(-3.85%) |
Nov 23, 2007 | 3.717 | 3.808 | 3.689 | 3.808 | 7,864 | +0.07(+1.99%) |
Nov 21, 2007 | 3.744 | 3.882 | 3.625 | 3.734 | 14,211 | +0.05(+1.47%) |
Nov 20, 2007 | 3.708 | 3.744 | 3.543 | 3.680 | 13,811 | -0.04(-0.99%) |
Nov 19, 2007 | 3.680 | 3.799 | 3.680 | 3.717 | 2,227 | +0.04(+1.00%) |
Nov 16, 2007 | 3.808 | 3.808 | 3.497 | 3.680 | 12,859 | -0.16(-4.29%) |
Nov 15, 2007 | 3.799 | 3.845 | 3.726 | 3.845 | 9,731 | +0.07(+1.94%) |
Nov 14, 2007 | 3.836 | 3.854 | 3.753 | 3.772 | 9,932 | -0.05(-1.44%) |
Nov 13, 2007 | 3.872 | 3.900 | 3.753 | 3.827 | 12,387 | -0.08(-2.11%) |
Nov 12, 2007 | 3.927 | 3.937 | 3.891 | 3.909 | 4,382 | -0.01(-0.23%) |
Nov 09, 2007 | 3.973 | 3.973 | 3.909 | 3.918 | 8,520 | -0.08(-2.06%) |
Nov 08, 2007 | 4.001 | 4.001 | 3.982 | 4.001 | 1,092 | -0.03(-0.68%) |
Nov 07, 2007 | 4.138 | 4.138 | 3.973 | 4.028 | 6,772 | -0.07(-1.79%) |
Nov 06, 2007 | 4.130 | 4.138 | 4.046 | 4.101 | 3,842 | -0.05(-1.32%) |
Nov 05, 2007 | 4.120 | 4.220 | 4.120 | 4.156 | 1,322 | +0.00(+0.00%) |
Nov 02, 2007 | 4.220 | 4.220 | 4.129 | 4.156 | 1,831 | -0.01(-0.22%) |
Nov 01, 2007 | 4.129 | 4.175 | 4.129 | 4.165 | 2,099 | +0.00(+0.00%) |
Oct 31, 2007 | 4.120 | 4.165 | 4.120 | 4.165 | 12,930 | +0.01(+0.22%) |
Oct 30, 2007 | 4.211 | 4.211 | 4.156 | 4.156 | 5,739 | -0.09(-2.16%) |
Oct 29, 2007 | 4.202 | 4.248 | 4.202 | 4.248 | 10,145 | +0.01(+0.22%) |
Oct 26, 2007 | 4.239 | 4.257 | 4.165 | 4.239 | 2,949 | -0.05(-1.07%) |
Oct 25, 2007 | 4.312 | 4.312 | 4.230 | 4.284 | 5,468 | +0.05(+1.30%) |
Oct 24, 2007 | 4.303 | 4.321 | 4.229 | 4.229 | 4,021 | -0.08(-1.91%) |
Oct 23, 2007 | 4.339 | 4.348 | 4.304 | 4.312 | 21,097 | -0.04(-0.84%) |
Oct 22, 2007 | 4.413 | 4.413 | 4.339 | 4.348 | 3,604 | +0.08(+1.93%) |
Oct 19, 2007 | 4.294 | 4.294 | 4.229 | 4.266 | 5,632 | -0.04(-0.85%) |
Oct 18, 2007 | 4.449 | 4.449 | 4.202 | 4.303 | 16,385 | -0.12(-2.69%) |
Oct 17, 2007 | 4.458 | 4.458 | 4.330 | 4.422 | 546 | +0.03(+0.63%) |
Oct 16, 2007 | 4.467 | 4.467 | 4.394 | 4.394 | 4,210 | -0.05(-1.03%) |
Oct 15, 2007 | 4.440 | 4.458 | 4.403 | 4.440 | 1,501 | -0.03(-0.61%) |
Oct 12, 2007 | 4.467 | 4.477 | 4.303 | 4.467 | 8,367 | +0.02(+0.41%) |
Oct 11, 2007 | 4.486 | 4.486 | 4.413 | 4.449 | 14,344 | -0.03(-0.61%) |
Oct 10, 2007 | 4.440 | 4.477 | 4.422 | 4.477 | 14,076 | +0.05(+1.03%) |
Oct 09, 2007 | 4.422 | 4.431 | 4.413 | 4.431 | 2,548 | +0.05(+1.04%) |
Oct 08, 2007 | 4.330 | 4.394 | 4.284 | 4.385 | 4,857 | +0.07(+1.70%) |
Oct 05, 2007 | 4.422 | 4.422 | 4.303 | 4.312 | 11,257 | -0.03(-0.63%) |
Oct 04, 2007 | 4.220 | 4.413 | 4.220 | 4.339 | 4,448 | +0.10(+2.38%) |
Oct 03, 2007 | 4.294 | 4.449 | 4.220 | 4.239 | 18,616 | -0.14(-3.14%) |
Oct 02, 2007 | 4.317 | 4.385 | 4.294 | 4.376 | 6,483 | +0.03(+0.63%) |
Oct 01, 2007 | 4.284 | 4.458 | 4.220 | 4.348 | 12,704 | +0.03(+0.64%) |
Sep 28, 2007 | 4.339 | 4.458 | 4.321 | 4.321 | 3,153 | +0.01(+0.21%) |
Sep 27, 2007 | 4.458 | 4.458 | 4.312 | 4.312 | 11,606 | -0.15(-3.29%) |
Sep 26, 2007 | 4.486 | 4.486 | 4.394 | 4.458 | 10,882 | +0.02(+0.41%) |
Sep 25, 2007 | 4.449 | 4.477 | 4.330 | 4.440 | 6,674 | +0.03(+0.62%) |
Sep 24, 2007 | 4.449 | 4.477 | 4.413 | 4.413 | 10,576 | +0.00(+0.00%) |
Sep 21, 2007 | 4.385 | 4.440 | 4.385 | 4.413 | 8,407 | -0.02(-0.41%) |
Sep 20, 2007 | 4.386 | 4.486 | 4.386 | 4.431 | 18,250 | -0.04(-0.82%) |
Sep 19, 2007 | 4.486 | 4.577 | 4.467 | 4.467 | 10,253 | +0.00(+0.00%) |
Sep 18, 2007 | 4.477 | 4.467 | 4.367 | 4.467 | 19,418 | +0.10(+2.31%) |
Sep 17, 2007 | 4.284 | 4.486 | 4.284 | 4.367 | 15,951 | +0.20(+4.84%) |
Sep 14, 2007 | 4.145 | 4.202 | 4.110 | 4.165 | 7,427 | -0.08(-1.77%) |
Sep 13, 2007 | 4.239 | 4.248 | 4.184 | 4.240 | 9,557 | +0.03(+0.70%) |
Sep 12, 2007 | 4.294 | 4.321 | 4.211 | 4.211 | 7,864 | -0.06(-1.50%) |
Sep 11, 2007 | 4.275 | 4.303 | 4.240 | 4.275 | 1,910 | -0.02(-0.49%) |
Sep 10, 2007 | 4.326 | 4.376 | 4.269 | 4.296 | 5,106 | -0.08(-1.82%) |
Sep 07, 2007 | 4.220 | 4.385 | 4.220 | 4.376 | 7,100 | +0.03(+0.63%) |
Sep 06, 2007 | 4.266 | 4.422 | 4.211 | 4.348 | 7,254 | +0.00(+0.00%) |
Sep 05, 2007 | 4.284 | 4.348 | 4.257 | 4.348 | 4,309 | -0.02(-0.42%) |