Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.220 | 4.250 | 4.060 | 4.100 | 456,085 | -0.06(-1.44%) |
Nov 29, 2007 | 4.120 | 4.210 | 4.060 | 4.160 | 362,069 | +0.04(+0.97%) |
Nov 28, 2007 | 3.850 | 4.190 | 3.800 | 4.120 | 754,849 | +0.31(+8.14%) |
Nov 27, 2007 | 3.790 | 3.850 | 3.760 | 3.810 | 294,581 | +0.01(+0.26%) |
Nov 26, 2007 | 3.950 | 3.962 | 3.770 | 3.800 | 364,201 | -0.15(-3.80%) |
Nov 23, 2007 | 3.790 | 3.970 | 3.750 | 3.950 | 167,927 | +0.20(+5.33%) |
Nov 21, 2007 | 3.800 | 3.850 | 3.730 | 3.750 | 337,956 | -0.11(-2.85%) |
Nov 20, 2007 | 3.950 | 3.974 | 3.800 | 3.860 | 410,490 | -0.10(-2.53%) |
Nov 19, 2007 | 4.060 | 4.060 | 3.930 | 3.960 | 593,088 | -0.15(-3.65%) |
Nov 16, 2007 | 4.050 | 4.140 | 3.960 | 4.110 | 555,080 | +0.07(+1.73%) |
Nov 15, 2007 | 4.060 | 4.110 | 4.000 | 4.040 | 238,742 | -0.05(-1.22%) |
Nov 14, 2007 | 4.170 | 4.170 | 4.040 | 4.090 | 353,343 | -0.07(-1.68%) |
Nov 13, 2007 | 4.090 | 4.160 | 4.060 | 4.160 | 493,023 | +0.10(+2.46%) |
Nov 12, 2007 | 4.080 | 4.160 | 4.000 | 4.060 | 369,108 | -0.02(-0.49%) |
Nov 09, 2007 | 4.160 | 4.230 | 4.010 | 4.080 | 503,771 | -0.12(-2.86%) |
Nov 08, 2007 | 4.220 | 4.300 | 4.120 | 4.200 | 441,205 | +0.04(+0.96%) |
Nov 07, 2007 | 4.160 | 4.290 | 4.130 | 4.160 | 665,125 | -0.06(-1.42%) |
Nov 06, 2007 | 4.190 | 4.310 | 4.100 | 4.220 | 839,114 | +0.03(+0.72%) |
Nov 05, 2007 | 4.460 | 4.460 | 4.070 | 4.190 | 1,407,011 | -0.33(-7.30%) |
Nov 02, 2007 | 4.510 | 4.800 | 4.500 | 4.520 | 698,342 | +0.07(+1.57%) |
Nov 01, 2007 | 4.680 | 4.680 | 4.410 | 4.450 | 2,356,394 | -0.37(-7.68%) |
Oct 31, 2007 | 4.790 | 4.870 | 4.700 | 4.820 | 953,947 | +0.04(+0.84%) |
Oct 30, 2007 | 4.810 | 4.835 | 4.700 | 4.780 | 564,215 | -0.04(-0.83%) |
Oct 29, 2007 | 4.820 | 4.860 | 4.740 | 4.820 | 536,059 | +0.03(+0.63%) |
Oct 26, 2007 | 4.760 | 4.890 | 4.670 | 4.790 | 348,242 | +0.09(+1.91%) |
Oct 25, 2007 | 4.910 | 4.940 | 4.670 | 4.700 | 499,856 | -0.19(-3.89%) |
Oct 24, 2007 | 4.930 | 4.980 | 4.690 | 4.890 | 747,968 | -0.09(-1.81%) |
Oct 23, 2007 | 4.840 | 4.990 | 4.800 | 4.980 | 1,028,536 | +0.20(+4.18%) |
Oct 22, 2007 | 4.700 | 4.780 | 4.620 | 4.780 | 459,700 | +0.02(+0.42%) |
Oct 19, 2007 | 4.890 | 4.900 | 4.740 | 4.760 | 841,730 | -0.14(-2.86%) |
Oct 18, 2007 | 4.810 | 4.900 | 4.710 | 4.900 | 880,528 | +0.07(+1.45%) |
Oct 17, 2007 | 4.770 | 4.830 | 4.650 | 4.830 | 813,165 | +0.08(+1.68%) |
Oct 16, 2007 | 4.640 | 4.750 | 4.610 | 4.750 | 638,136 | +0.09(+1.93%) |
Oct 15, 2007 | 4.790 | 4.790 | 4.610 | 4.660 | 482,487 | -0.10(-2.10%) |
Oct 12, 2007 | 4.690 | 4.790 | 4.670 | 4.760 | 959,855 | +0.07(+1.49%) |
Oct 11, 2007 | 4.760 | 4.790 | 4.600 | 4.690 | 777,749 | -0.06(-1.26%) |
Oct 10, 2007 | 4.520 | 4.870 | 4.450 | 4.750 | 2,126,127 | +0.24(+5.32%) |
Oct 09, 2007 | 4.440 | 4.520 | 4.410 | 4.510 | 350,094 | +0.06(+1.35%) |
Oct 08, 2007 | 4.390 | 4.450 | 4.330 | 4.450 | 324,456 | +0.05(+1.14%) |
Oct 05, 2007 | 4.370 | 4.440 | 4.330 | 4.400 | 638,438 | +0.08(+1.85%) |
Oct 04, 2007 | 4.310 | 4.330 | 4.240 | 4.320 | 207,894 | +0.03(+0.70%) |
Oct 03, 2007 | 4.210 | 4.300 | 4.200 | 4.290 | 281,544 | +0.05(+1.18%) |
Oct 02, 2007 | 4.180 | 4.290 | 4.160 | 4.240 | 434,497 | +0.04(+0.95%) |
Oct 01, 2007 | 4.000 | 4.200 | 4.000 | 4.200 | 669,105 | +0.20(+5.00%) |
Sep 28, 2007 | 4.100 | 4.150 | 4.000 | 4.000 | 410,177 | -0.11(-2.68%) |
Sep 27, 2007 | 4.030 | 4.140 | 3.980 | 4.110 | 438,017 | +0.09(+2.24%) |
Sep 26, 2007 | 4.050 | 4.130 | 4.000 | 4.020 | 448,153 | -0.01(-0.25%) |
Sep 25, 2007 | 4.050 | 4.130 | 4.020 | 4.030 | 628,931 | -0.03(-0.74%) |
Sep 24, 2007 | 4.180 | 4.230 | 4.040 | 4.060 | 522,593 | -0.11(-2.64%) |
Sep 21, 2007 | 4.110 | 4.280 | 4.070 | 4.170 | 1,097,463 | +0.10(+2.46%) |
Sep 20, 2007 | 4.130 | 4.240 | 4.050 | 4.070 | 660,263 | -0.08(-1.93%) |
Sep 19, 2007 | 4.130 | 4.350 | 4.090 | 4.150 | 1,038,635 | +0.05(+1.22%) |
Sep 18, 2007 | 3.920 | 4.120 | 3.850 | 4.100 | 970,623 | +0.22(+5.67%) |
Sep 17, 2007 | 3.850 | 3.950 | 3.830 | 3.880 | 906,517 | +0.07(+1.84%) |
Sep 14, 2007 | 3.800 | 3.820 | 3.750 | 3.810 | 217,990 | -0.03(-0.78%) |
Sep 13, 2007 | 3.780 | 3.885 | 3.750 | 3.840 | 448,844 | +0.06(+1.59%) |
Sep 12, 2007 | 3.870 | 3.870 | 3.760 | 3.780 | 309,093 | -0.06(-1.56%) |
Sep 11, 2007 | 3.780 | 3.890 | 3.760 | 3.840 | 755,102 | +0.06(+1.59%) |
Sep 10, 2007 | 3.880 | 3.950 | 3.760 | 3.780 | 5,827,884 | -0.08(-2.07%) |
Sep 07, 2007 | 3.890 | 3.890 | 3.850 | 3.860 | 386,050 | -0.10(-2.53%) |
Sep 06, 2007 | 3.910 | 3.970 | 3.900 | 3.960 | 461,244 | +0.06(+1.54%) |
Sep 05, 2007 | 3.950 | 3.960 | 3.860 | 3.900 | 517,822 | -0.08(-2.01%) |