Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.816 | 3.905 | 3.816 | 3.903 | 410,102 | +0.07(+1.77%) |
Nov 29, 2007 | 3.985 | 3.985 | 3.804 | 3.835 | 622,800 | -0.03(-0.79%) |
Nov 28, 2007 | 3.797 | 3.886 | 3.795 | 3.865 | 463,462 | +0.09(+2.30%) |
Nov 27, 2007 | 3.647 | 3.797 | 3.647 | 3.778 | 491,892 | +0.04(+0.94%) |
Nov 26, 2007 | 3.987 | 3.987 | 3.671 | 3.743 | 402,159 | +0.02(+0.63%) |
Nov 23, 2007 | 3.701 | 3.720 | 3.645 | 3.720 | 145,391 | +0.03(+0.89%) |
Nov 21, 2007 | 3.710 | 3.720 | 3.666 | 3.687 | 304,431 | -0.04(-0.95%) |
Nov 20, 2007 | 3.776 | 3.821 | 3.722 | 3.722 | 526,565 | -0.04(-1.06%) |
Nov 19, 2007 | 3.785 | 3.865 | 3.741 | 3.762 | 499,030 | -0.08(-2.02%) |
Nov 16, 2007 | 3.872 | 3.896 | 3.837 | 3.839 | 328,730 | -0.05(-1.39%) |
Nov 15, 2007 | 3.870 | 3.922 | 3.870 | 3.893 | 305,791 | -0.01(-0.30%) |
Nov 14, 2007 | 3.987 | 3.987 | 3.875 | 3.905 | 286,732 | +0.02(+0.48%) |
Nov 13, 2007 | 3.893 | 3.917 | 3.851 | 3.886 | 287,210 | -0.00(-0.06%) |
Nov 12, 2007 | 3.910 | 3.950 | 3.889 | 3.889 | 352,184 | -0.06(-1.54%) |
Nov 09, 2007 | 3.987 | 3.987 | 3.846 | 3.950 | 381,429 | +0.00(+0.06%) |
Nov 08, 2007 | 3.886 | 3.947 | 3.851 | 3.947 | 423,383 | +0.03(+0.78%) |
Nov 07, 2007 | 4.292 | 4.292 | 3.856 | 3.917 | 481,105 | -0.12(-2.91%) |
Nov 06, 2007 | 4.032 | 4.053 | 4.015 | 4.034 | 252,256 | +0.02(+0.41%) |
Nov 05, 2007 | 4.076 | 4.076 | 3.987 | 4.018 | 452,909 | -0.03(-0.70%) |
Nov 02, 2007 | 4.072 | 4.076 | 4.029 | 4.046 | 284,814 | -0.01(-0.29%) |
Nov 01, 2007 | 4.060 | 4.076 | 4.041 | 4.058 | 245,161 | -0.01(-0.23%) |
Oct 31, 2007 | 4.041 | 4.069 | 4.036 | 4.067 | 363,266 | +0.03(+0.70%) |
Oct 30, 2007 | 4.043 | 4.058 | 4.036 | 4.039 | 474,121 | +0.00(+0.12%) |
Oct 29, 2007 | 4.027 | 4.036 | 4.015 | 4.034 | 278,418 | +0.00(+0.12%) |
Oct 26, 2007 | 4.022 | 4.042 | 4.019 | 4.029 | 413,151 | +0.00(+0.06%) |
Oct 25, 2007 | 4.048 | 4.062 | 4.018 | 4.027 | 484,781 | -0.02(-0.52%) |
Oct 24, 2007 | 4.074 | 4.076 | 4.046 | 4.048 | 222,138 | -0.03(-0.69%) |
Oct 23, 2007 | 4.088 | 4.099 | 4.069 | 4.076 | 437,027 | -0.02(-0.40%) |
Oct 22, 2007 | 4.060 | 4.104 | 4.060 | 4.093 | 266,480 | -0.02(-0.40%) |
Oct 19, 2007 | 4.104 | 4.119 | 4.072 | 4.109 | 499,277 | -0.02(-0.45%) |
Oct 18, 2007 | 4.158 | 4.182 | 4.126 | 4.128 | 236,634 | -0.05(-1.23%) |
Oct 17, 2007 | 4.222 | 4.224 | 4.170 | 4.179 | 217,447 | -0.02(-0.56%) |
Oct 16, 2007 | 4.257 | 4.266 | 4.203 | 4.203 | 216,168 | -0.05(-1.21%) |
Oct 15, 2007 | 4.259 | 4.290 | 4.255 | 4.255 | 250,704 | -0.02(-0.49%) |
Oct 12, 2007 | 4.304 | 4.313 | 4.269 | 4.276 | 197,408 | -0.03(-0.65%) |
Oct 11, 2007 | 4.320 | 4.327 | 4.302 | 4.304 | 335,552 | -0.02(-0.49%) |
Oct 10, 2007 | 4.353 | 4.353 | 4.313 | 4.325 | 253,262 | -0.01(-0.27%) |
Oct 09, 2007 | 4.334 | 4.367 | 4.323 | 4.337 | 228,056 | +0.00(+0.05%) |
Oct 08, 2007 | 4.334 | 4.339 | 4.316 | 4.334 | 224,696 | +0.01(+0.33%) |
Oct 05, 2007 | 4.339 | 4.369 | 4.318 | 4.320 | 296,326 | -0.00(-0.05%) |
Oct 04, 2007 | 4.353 | 4.365 | 4.323 | 4.323 | 269,891 | -0.02(-0.54%) |
Oct 03, 2007 | 4.372 | 4.372 | 4.339 | 4.346 | 232,797 | -0.01(-0.32%) |
Oct 02, 2007 | 4.384 | 4.393 | 4.351 | 4.360 | 203,804 | +0.00(+0.00%) |
Oct 01, 2007 | 4.334 | 4.381 | 4.306 | 4.360 | 355,165 | +0.03(+0.76%) |
Sep 28, 2007 | 4.325 | 4.334 | 4.304 | 4.327 | 201,245 | +0.01(+0.33%) |
Sep 27, 2007 | 4.280 | 4.313 | 4.271 | 4.313 | 220,858 | +0.04(+0.88%) |
Sep 26, 2007 | 4.287 | 4.306 | 4.250 | 4.276 | 495,013 | +0.02(+0.39%) |
Sep 25, 2007 | 4.271 | 4.290 | 4.250 | 4.259 | 210,626 | -0.03(-0.66%) |
Sep 24, 2007 | 4.240 | 4.290 | 4.222 | 4.287 | 382,878 | +0.05(+1.27%) |
Sep 21, 2007 | 4.222 | 4.247 | 4.212 | 4.233 | 203,804 | +0.01(+0.33%) |
Sep 20, 2007 | 4.238 | 4.257 | 4.208 | 4.219 | 213,610 | -0.04(-0.83%) |
Sep 19, 2007 | 4.264 | 4.264 | 4.240 | 4.255 | 217,021 | +0.01(+0.17%) |
Sep 18, 2007 | 4.217 | 4.264 | 4.201 | 4.247 | 195,703 | +0.06(+1.34%) |
Sep 17, 2007 | 4.280 | 4.280 | 4.191 | 4.191 | 285,666 | -0.05(-1.22%) |
Sep 14, 2007 | 4.269 | 4.273 | 4.233 | 4.243 | 172,785 | -0.01(-0.17%) |
Sep 13, 2007 | 4.301 | 4.301 | 4.245 | 4.250 | 228,107 | -0.04(-0.98%) |
Sep 12, 2007 | 4.313 | 4.313 | 4.287 | 4.292 | 242,603 | -0.01(-0.27%) |
Sep 11, 2007 | 4.332 | 4.332 | 4.292 | 4.304 | 357,723 | -0.00(-0.05%) |
Sep 10, 2007 | 4.278 | 4.316 | 4.276 | 4.306 | 320,202 | +0.04(+0.99%) |
Sep 07, 2007 | 4.311 | 4.313 | 4.250 | 4.264 | 315,086 | -0.01(-0.33%) |
Sep 06, 2007 | 4.231 | 4.287 | 4.231 | 4.278 | 347,064 | +0.03(+0.61%) |
Sep 05, 2007 | 4.187 | 4.252 | 4.184 | 4.252 | 280,976 | +0.04(+1.06%) |