Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.952 | 4.044 | 3.952 | 4.032 | 2,125,860 | +0.08(+2.15%) |
Nov 29, 2007 | 3.940 | 3.971 | 3.905 | 3.947 | 1,865,281 | -0.05(-1.18%) |
Nov 28, 2007 | 3.936 | 4.046 | 3.929 | 3.994 | 2,150,940 | +0.06(+1.49%) |
Nov 27, 2007 | 3.898 | 3.940 | 3.844 | 3.936 | 2,229,581 | +0.05(+1.21%) |
Nov 26, 2007 | 4.002 | 4.006 | 3.882 | 3.889 | 1,547,061 | -0.10(-2.42%) |
Nov 23, 2007 | 3.950 | 3.997 | 3.907 | 3.985 | 338,369 | +0.08(+2.11%) |
Nov 21, 2007 | 3.860 | 3.943 | 3.835 | 3.903 | 1,377,706 | -0.00(-0.12%) |
Nov 20, 2007 | 3.893 | 3.973 | 3.835 | 3.907 | 1,449,546 | +0.01(+0.36%) |
Nov 19, 2007 | 3.882 | 3.926 | 3.811 | 3.893 | 1,742,006 | +0.00(+0.06%) |
Nov 16, 2007 | 3.929 | 3.940 | 3.835 | 3.891 | 1,223,825 | -0.03(-0.84%) |
Nov 15, 2007 | 3.940 | 3.952 | 3.882 | 3.924 | 1,087,797 | -0.08(-1.88%) |
Nov 14, 2007 | 3.976 | 4.016 | 3.907 | 3.999 | 1,247,205 | +0.05(+1.25%) |
Nov 13, 2007 | 3.924 | 4.023 | 3.884 | 3.950 | 1,628,933 | +0.04(+1.02%) |
Nov 12, 2007 | 3.905 | 4.004 | 3.882 | 3.910 | 1,106,501 | -0.05(-1.36%) |
Nov 09, 2007 | 3.987 | 4.046 | 3.929 | 3.964 | 1,521,386 | -0.04(-1.12%) |
Nov 08, 2007 | 3.997 | 4.067 | 3.882 | 4.009 | 1,205,971 | +0.01(+0.29%) |
Nov 07, 2007 | 4.034 | 4.093 | 3.983 | 3.997 | 1,152,410 | -0.12(-2.80%) |
Nov 06, 2007 | 4.150 | 4.204 | 4.074 | 4.112 | 1,305,017 | -0.09(-2.06%) |
Nov 05, 2007 | 4.211 | 4.213 | 3.999 | 4.199 | 2,067,202 | +0.05(+1.18%) |
Nov 02, 2007 | 4.114 | 4.230 | 4.025 | 4.150 | 1,278,661 | +0.04(+0.86%) |
Nov 01, 2007 | 4.004 | 4.114 | 3.999 | 4.114 | 1,383,862 | +0.03(+0.63%) |
Oct 31, 2007 | 4.070 | 4.136 | 4.025 | 4.089 | 1,537,539 | +0.03(+0.75%) |
Oct 30, 2007 | 3.994 | 4.058 | 3.983 | 4.058 | 1,219,149 | +0.04(+1.05%) |
Oct 29, 2007 | 3.969 | 4.051 | 3.969 | 4.016 | 1,255,281 | +0.02(+0.41%) |
Oct 26, 2007 | 4.044 | 4.044 | 3.994 | 3.999 | 1,327,546 | -0.00(-0.06%) |
Oct 25, 2007 | 4.070 | 4.070 | 3.978 | 4.002 | 993,428 | -0.08(-1.90%) |
Oct 24, 2007 | 4.034 | 4.079 | 3.964 | 4.079 | 1,042,313 | +0.00(+0.00%) |
Oct 23, 2007 | 4.152 | 4.162 | 3.971 | 4.079 | 1,364,954 | -0.06(-1.53%) |
Oct 22, 2007 | 4.223 | 4.223 | 4.072 | 4.143 | 910,111 | -0.13(-3.03%) |
Oct 19, 2007 | 4.312 | 4.359 | 4.258 | 4.272 | 641,881 | -0.20(-4.37%) |
Oct 18, 2007 | 4.444 | 4.493 | 4.411 | 4.467 | 538,160 | +0.00(+0.00%) |
Oct 17, 2007 | 4.425 | 4.470 | 4.396 | 4.467 | 620,627 | +0.04(+1.01%) |
Oct 16, 2007 | 4.418 | 4.441 | 4.409 | 4.423 | 558,564 | -0.00(-0.05%) |
Oct 15, 2007 | 4.474 | 4.514 | 4.423 | 4.425 | 496,926 | -0.05(-1.21%) |
Oct 12, 2007 | 4.444 | 4.493 | 4.432 | 4.479 | 287,358 | +0.04(+0.95%) |
Oct 11, 2007 | 4.453 | 4.488 | 4.430 | 4.437 | 485,874 | +0.00(+0.05%) |
Oct 10, 2007 | 4.437 | 4.479 | 4.423 | 4.434 | 638,480 | -0.02(-0.53%) |
Oct 09, 2007 | 4.460 | 4.460 | 4.420 | 4.458 | 345,595 | +0.03(+0.58%) |
Oct 08, 2007 | 4.446 | 4.540 | 4.423 | 4.432 | 447,191 | -0.10(-2.28%) |
Oct 05, 2007 | 4.432 | 4.550 | 4.418 | 4.536 | 558,989 | +0.09(+2.01%) |
Oct 04, 2007 | 4.432 | 4.446 | 4.383 | 4.446 | 445,491 | +0.04(+0.91%) |
Oct 03, 2007 | 4.394 | 4.470 | 4.376 | 4.406 | 292,459 | -0.01(-0.32%) |
Oct 02, 2007 | 4.434 | 4.444 | 4.397 | 4.420 | 693,741 | -0.01(-0.21%) |
Oct 01, 2007 | 4.446 | 4.467 | 4.418 | 4.430 | 531,358 | -0.02(-0.37%) |
Sep 28, 2007 | 4.427 | 4.470 | 4.427 | 4.446 | 481,198 | -0.01(-0.21%) |
Sep 27, 2007 | 4.460 | 4.470 | 4.423 | 4.456 | 497,351 | -0.01(-0.32%) |
Sep 26, 2007 | 4.413 | 4.470 | 4.411 | 4.470 | 334,968 | +0.06(+1.33%) |
Sep 25, 2007 | 4.413 | 4.439 | 4.411 | 4.411 | 873,978 | -0.01(-0.27%) |
Sep 24, 2007 | 4.505 | 4.552 | 4.423 | 4.423 | 436,989 | -0.08(-1.83%) |
Sep 21, 2007 | 4.418 | 4.517 | 4.416 | 4.505 | 534,759 | +0.09(+2.13%) |
Sep 20, 2007 | 4.399 | 4.446 | 4.376 | 4.411 | 470,146 | +0.02(+0.37%) |
Sep 19, 2007 | 4.416 | 4.453 | 4.291 | 4.394 | 596,397 | -0.04(-0.80%) |
Sep 18, 2007 | 4.432 | 4.479 | 4.416 | 4.430 | 369,400 | +0.00(+0.11%) |
Sep 17, 2007 | 4.528 | 4.531 | 4.423 | 4.425 | 374,501 | -0.11(-2.34%) |
Sep 14, 2007 | 4.456 | 4.552 | 4.456 | 4.531 | 203,191 | +0.00(+0.05%) |
Sep 13, 2007 | 4.470 | 4.552 | 4.425 | 4.528 | 359,198 | +0.07(+1.64%) |
Sep 12, 2007 | 4.409 | 4.456 | 4.406 | 4.456 | 367,275 | +0.04(+1.01%) |
Sep 11, 2007 | 4.418 | 4.434 | 4.411 | 4.411 | 444,640 | +0.00(+0.00%) |
Sep 10, 2007 | 4.474 | 4.474 | 4.411 | 4.411 | 317,539 | -0.06(-1.32%) |
Sep 07, 2007 | 4.477 | 4.479 | 4.470 | 4.470 | 348,996 | -0.01(-0.16%) |
Sep 06, 2007 | 4.503 | 4.538 | 4.470 | 4.477 | 558,564 | -0.01(-0.16%) |
Sep 05, 2007 | 4.472 | 4.528 | 4.470 | 4.484 | 415,735 | +0.01(+0.32%) |