Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.952 | 4.043 | 3.952 | 4.032 | 2,126,059 | +0.08(+2.15%) |
Nov 29, 2007 | 3.940 | 3.971 | 3.905 | 3.947 | 1,865,456 | -0.05(-1.18%) |
Nov 28, 2007 | 3.935 | 4.046 | 3.928 | 3.994 | 2,151,141 | +0.06(+1.49%) |
Nov 27, 2007 | 3.898 | 3.940 | 3.844 | 3.935 | 2,229,790 | +0.05(+1.21%) |
Nov 26, 2007 | 4.001 | 4.006 | 3.881 | 3.888 | 1,547,206 | -0.10(-2.42%) |
Nov 23, 2007 | 3.949 | 3.996 | 3.907 | 3.985 | 338,400 | +0.08(+2.11%) |
Nov 21, 2007 | 3.860 | 3.942 | 3.834 | 3.902 | 1,377,836 | -0.00(-0.12%) |
Nov 20, 2007 | 3.893 | 3.973 | 3.834 | 3.907 | 1,449,682 | +0.01(+0.36%) |
Nov 19, 2007 | 3.881 | 3.926 | 3.811 | 3.893 | 1,742,169 | +0.00(+0.06%) |
Nov 16, 2007 | 3.928 | 3.940 | 3.834 | 3.891 | 1,223,940 | -0.03(-0.84%) |
Nov 15, 2007 | 3.940 | 3.952 | 3.881 | 3.924 | 1,087,899 | -0.08(-1.88%) |
Nov 14, 2007 | 3.975 | 4.015 | 3.907 | 3.999 | 1,247,322 | +0.05(+1.25%) |
Nov 13, 2007 | 3.924 | 4.022 | 3.884 | 3.949 | 1,629,085 | +0.04(+1.02%) |
Nov 12, 2007 | 3.905 | 4.004 | 3.881 | 3.909 | 1,106,605 | -0.05(-1.36%) |
Nov 09, 2007 | 3.987 | 4.046 | 3.928 | 3.964 | 1,521,528 | -0.04(-1.12%) |
Nov 08, 2007 | 3.996 | 4.067 | 3.881 | 4.008 | 1,206,084 | +0.01(+0.29%) |
Nov 07, 2007 | 4.034 | 4.093 | 3.982 | 3.996 | 1,152,518 | -0.12(-2.80%) |
Nov 06, 2007 | 4.149 | 4.203 | 4.074 | 4.112 | 1,305,139 | -0.09(-2.06%) |
Nov 05, 2007 | 4.211 | 4.213 | 3.999 | 4.198 | 2,067,395 | +0.05(+1.18%) |
Nov 02, 2007 | 4.114 | 4.229 | 4.025 | 4.149 | 1,278,781 | +0.04(+0.86%) |
Nov 01, 2007 | 4.004 | 4.114 | 3.999 | 4.114 | 1,383,991 | +0.03(+0.63%) |
Oct 31, 2007 | 4.069 | 4.135 | 4.025 | 4.088 | 1,537,683 | +0.03(+0.75%) |
Oct 30, 2007 | 3.994 | 4.058 | 3.982 | 4.058 | 1,219,263 | +0.04(+1.05%) |
Oct 29, 2007 | 3.968 | 4.051 | 3.968 | 4.015 | 1,255,399 | +0.02(+0.41%) |
Oct 26, 2007 | 4.043 | 4.043 | 3.994 | 3.999 | 1,327,671 | -0.00(-0.06%) |
Oct 25, 2007 | 4.069 | 4.069 | 3.978 | 4.001 | 993,521 | -0.08(-1.90%) |
Oct 24, 2007 | 4.034 | 4.079 | 3.964 | 4.079 | 1,042,410 | +0.00(+0.00%) |
Oct 23, 2007 | 4.152 | 4.161 | 3.971 | 4.079 | 1,365,082 | -0.06(-1.53%) |
Oct 22, 2007 | 4.222 | 4.222 | 4.072 | 4.142 | 910,196 | -0.13(-3.03%) |
Oct 19, 2007 | 4.312 | 4.359 | 4.258 | 4.272 | 641,941 | -0.20(-4.37%) |
Oct 18, 2007 | 4.443 | 4.493 | 4.410 | 4.467 | 538,210 | +0.00(+0.00%) |
Oct 17, 2007 | 4.425 | 4.469 | 4.396 | 4.467 | 620,685 | +0.04(+1.01%) |
Oct 16, 2007 | 4.418 | 4.441 | 4.408 | 4.422 | 558,616 | -0.00(-0.05%) |
Oct 15, 2007 | 4.474 | 4.514 | 4.422 | 4.425 | 496,973 | -0.05(-1.21%) |
Oct 12, 2007 | 4.443 | 4.493 | 4.432 | 4.479 | 287,385 | +0.04(+0.95%) |
Oct 11, 2007 | 4.453 | 4.488 | 4.429 | 4.436 | 485,919 | +0.00(+0.05%) |
Oct 10, 2007 | 4.436 | 4.479 | 4.422 | 4.434 | 638,540 | -0.02(-0.53%) |
Oct 09, 2007 | 4.460 | 4.460 | 4.420 | 4.457 | 345,628 | +0.03(+0.58%) |
Oct 08, 2007 | 4.446 | 4.540 | 4.422 | 4.432 | 447,233 | -0.10(-2.28%) |
Oct 05, 2007 | 4.432 | 4.549 | 4.418 | 4.535 | 559,041 | +0.09(+2.01%) |
Oct 04, 2007 | 4.432 | 4.446 | 4.382 | 4.446 | 445,532 | +0.04(+0.91%) |
Oct 03, 2007 | 4.394 | 4.469 | 4.375 | 4.406 | 292,487 | -0.01(-0.32%) |
Oct 02, 2007 | 4.434 | 4.443 | 4.396 | 4.420 | 693,806 | -0.01(-0.21%) |
Oct 01, 2007 | 4.446 | 4.467 | 4.418 | 4.429 | 531,408 | -0.02(-0.37%) |
Sep 28, 2007 | 4.427 | 4.469 | 4.427 | 4.446 | 481,243 | -0.01(-0.21%) |
Sep 27, 2007 | 4.460 | 4.469 | 4.422 | 4.455 | 497,398 | -0.01(-0.32%) |
Sep 26, 2007 | 4.413 | 4.469 | 4.410 | 4.469 | 334,999 | +0.06(+1.33%) |
Sep 25, 2007 | 4.413 | 4.439 | 4.410 | 4.410 | 874,060 | -0.01(-0.27%) |
Sep 24, 2007 | 4.505 | 4.552 | 4.422 | 4.422 | 437,030 | -0.08(-1.83%) |
Sep 21, 2007 | 4.418 | 4.516 | 4.415 | 4.505 | 534,809 | +0.09(+2.13%) |
Sep 20, 2007 | 4.399 | 4.446 | 4.375 | 4.410 | 470,190 | +0.02(+0.37%) |
Sep 19, 2007 | 4.415 | 4.453 | 4.290 | 4.394 | 596,452 | -0.04(-0.80%) |
Sep 18, 2007 | 4.432 | 4.479 | 4.415 | 4.429 | 369,435 | +0.00(+0.11%) |
Sep 17, 2007 | 4.528 | 4.530 | 4.422 | 4.425 | 374,536 | -0.11(-2.34%) |
Sep 14, 2007 | 4.455 | 4.552 | 4.455 | 4.530 | 203,210 | +0.00(+0.05%) |
Sep 13, 2007 | 4.469 | 4.552 | 4.425 | 4.528 | 359,232 | +0.07(+1.64%) |
Sep 12, 2007 | 4.408 | 4.455 | 4.406 | 4.455 | 367,309 | +0.04(+1.01%) |
Sep 11, 2007 | 4.418 | 4.434 | 4.410 | 4.410 | 444,682 | +0.00(+0.00%) |
Sep 10, 2007 | 4.474 | 4.474 | 4.410 | 4.410 | 317,569 | -0.06(-1.32%) |
Sep 07, 2007 | 4.476 | 4.479 | 4.469 | 4.469 | 349,029 | -0.01(-0.16%) |
Sep 06, 2007 | 4.502 | 4.537 | 4.469 | 4.476 | 558,616 | -0.01(-0.16%) |
Sep 05, 2007 | 4.472 | 4.528 | 4.469 | 4.483 | 415,774 | +0.01(+0.32%) |