Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.942 | 4.043 | 3.886 | 3.917 | 1,756,596 | +0.01(+0.18%) |
Nov 29, 2007 | 3.928 | 3.935 | 3.851 | 3.910 | 1,189,204 | -0.01(-0.18%) |
Nov 28, 2007 | 3.820 | 3.938 | 3.788 | 3.917 | 2,175,625 | +0.11(+2.94%) |
Nov 27, 2007 | 3.739 | 3.882 | 3.673 | 3.806 | 1,713,347 | +0.10(+2.83%) |
Nov 26, 2007 | 3.980 | 3.993 | 3.701 | 3.701 | 1,365,923 | -0.28(-6.94%) |
Nov 23, 2007 | 3.855 | 3.998 | 3.851 | 3.977 | 601,762 | +0.14(+3.73%) |
Nov 21, 2007 | 3.813 | 3.959 | 3.718 | 3.834 | 1,820,184 | +0.05(+1.20%) |
Nov 20, 2007 | 4.043 | 4.081 | 3.743 | 3.788 | 2,992,487 | -0.25(-6.14%) |
Nov 19, 2007 | 4.134 | 4.134 | 4.022 | 4.036 | 1,555,818 | -0.13(-3.18%) |
Nov 16, 2007 | 4.249 | 4.273 | 4.102 | 4.169 | 1,544,075 | -0.05(-1.24%) |
Nov 15, 2007 | 4.088 | 4.221 | 4.085 | 4.221 | 995,586 | +0.07(+1.68%) |
Nov 14, 2007 | 4.389 | 4.389 | 4.120 | 4.151 | 1,027,195 | -0.20(-4.57%) |
Nov 13, 2007 | 4.130 | 4.354 | 4.130 | 4.350 | 1,018,101 | +0.25(+6.13%) |
Nov 12, 2007 | 3.959 | 4.186 | 3.959 | 4.099 | 1,268,255 | +0.08(+2.00%) |
Nov 09, 2007 | 4.057 | 4.074 | 3.984 | 4.019 | 2,118,923 | -0.10(-2.46%) |
Nov 08, 2007 | 4.134 | 4.155 | 4.022 | 4.120 | 2,429,935 | -0.05(-1.26%) |
Nov 07, 2007 | 4.333 | 4.424 | 4.123 | 4.172 | 1,471,611 | -0.17(-3.86%) |
Nov 06, 2007 | 4.214 | 4.357 | 4.120 | 4.340 | 1,740,843 | +0.15(+3.58%) |
Nov 05, 2007 | 4.260 | 4.287 | 4.169 | 4.190 | 2,001,071 | -0.08(-1.96%) |
Nov 02, 2007 | 4.413 | 4.445 | 4.221 | 4.273 | 1,039,980 | -0.09(-2.16%) |
Nov 01, 2007 | 4.497 | 4.532 | 4.329 | 4.368 | 1,412,036 | -0.22(-4.72%) |
Oct 31, 2007 | 4.581 | 4.602 | 4.504 | 4.584 | 697,139 | +0.01(+0.15%) |
Oct 30, 2007 | 4.598 | 4.640 | 4.553 | 4.577 | 560,518 | +0.00(+0.00%) |
Oct 29, 2007 | 4.776 | 4.790 | 4.549 | 4.577 | 780,200 | -0.17(-3.53%) |
Oct 26, 2007 | 4.713 | 4.748 | 4.637 | 4.745 | 718,334 | +0.07(+1.42%) |
Oct 25, 2007 | 4.696 | 4.734 | 4.609 | 4.678 | 741,247 | +0.03(+0.75%) |
Oct 24, 2007 | 4.748 | 4.748 | 4.567 | 4.644 | 654,749 | -0.09(-1.92%) |
Oct 23, 2007 | 4.637 | 4.734 | 4.605 | 4.734 | 1,007,042 | +0.15(+3.27%) |
Oct 22, 2007 | 4.452 | 4.602 | 4.406 | 4.584 | 953,482 | +0.11(+2.42%) |
Oct 19, 2007 | 4.623 | 4.623 | 4.469 | 4.476 | 889,325 | -0.15(-3.17%) |
Oct 18, 2007 | 4.542 | 4.637 | 4.497 | 4.623 | 582,859 | +0.06(+1.30%) |
Oct 17, 2007 | 4.654 | 4.696 | 4.452 | 4.563 | 810,274 | -0.05(-1.06%) |
Oct 16, 2007 | 4.678 | 4.699 | 4.598 | 4.612 | 512,973 | -0.06(-1.34%) |
Oct 15, 2007 | 4.766 | 4.766 | 4.644 | 4.675 | 762,156 | -0.10(-2.05%) |
Oct 12, 2007 | 4.762 | 4.836 | 4.759 | 4.773 | 622,384 | +0.02(+0.37%) |
Oct 11, 2007 | 4.790 | 4.836 | 4.752 | 4.755 | 853,809 | -0.05(-0.95%) |
Oct 10, 2007 | 4.780 | 4.825 | 4.759 | 4.801 | 672,794 | -0.01(-0.29%) |
Oct 09, 2007 | 4.832 | 4.850 | 4.766 | 4.815 | 768,743 | -0.01(-0.29%) |
Oct 08, 2007 | 4.884 | 4.884 | 4.825 | 4.829 | 478,889 | -0.06(-1.14%) |
Oct 05, 2007 | 4.790 | 4.884 | 4.769 | 4.884 | 1,048,573 | +0.10(+2.19%) |
Oct 04, 2007 | 4.727 | 4.780 | 4.689 | 4.780 | 1,394,565 | +0.07(+1.41%) |
Oct 03, 2007 | 4.720 | 4.762 | 4.647 | 4.713 | 945,463 | -0.04(-0.81%) |
Oct 02, 2007 | 4.752 | 4.776 | 4.713 | 4.752 | 625,535 | +0.01(+0.22%) |
Oct 01, 2007 | 4.644 | 4.776 | 4.644 | 4.741 | 1,265,964 | +0.09(+1.95%) |
Sep 28, 2007 | 4.745 | 4.766 | 4.637 | 4.651 | 1,239,613 | -0.09(-1.91%) |
Sep 27, 2007 | 4.752 | 4.762 | 4.710 | 4.741 | 565,101 | +0.01(+0.15%) |
Sep 26, 2007 | 4.755 | 4.755 | 4.647 | 4.734 | 1,483,927 | +0.03(+0.59%) |
Sep 25, 2007 | 4.741 | 4.769 | 4.633 | 4.706 | 990,430 | -0.07(-1.53%) |
Sep 24, 2007 | 4.766 | 4.797 | 4.724 | 4.780 | 698,285 | +0.00(+0.07%) |
Sep 21, 2007 | 4.843 | 4.843 | 4.741 | 4.776 | 1,403,730 | +0.03(+0.74%) |
Sep 20, 2007 | 4.815 | 4.839 | 4.658 | 4.741 | 844,357 | -0.09(-1.95%) |
Sep 19, 2007 | 4.713 | 4.846 | 4.647 | 4.836 | 1,877,178 | +0.09(+1.91%) |
Sep 18, 2007 | 4.612 | 4.794 | 4.612 | 4.745 | 1,890,067 | -0.01(-0.15%) |
Sep 17, 2007 | 4.713 | 4.762 | 4.685 | 4.752 | 1,278,852 | +0.01(+0.22%) |
Sep 14, 2007 | 4.696 | 4.818 | 4.647 | 4.741 | 1,461,873 | -0.01(-0.15%) |
Sep 13, 2007 | 4.682 | 4.801 | 4.640 | 4.748 | 800,536 | +0.09(+1.95%) |
Sep 12, 2007 | 4.626 | 4.682 | 4.581 | 4.658 | 1,263,672 | -0.05(-1.04%) |
Sep 11, 2007 | 4.696 | 4.745 | 4.682 | 4.706 | 1,164,572 | +0.05(+1.13%) |
Sep 10, 2007 | 4.703 | 4.738 | 4.626 | 4.654 | 1,041,126 | -0.03(-0.60%) |
Sep 07, 2007 | 4.658 | 4.706 | 4.626 | 4.682 | 704,586 | -0.03(-0.74%) |
Sep 06, 2007 | 4.745 | 4.755 | 4.689 | 4.717 | 732,368 | +0.00(+0.07%) |
Sep 05, 2007 | 4.703 | 4.745 | 4.637 | 4.713 | 814,856 | +0.00(+0.07%) |