Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.632 | 3.649 | 3.621 | 3.642 | 647,214 | +0.02(+0.47%) |
Nov 29, 2007 | 3.625 | 3.649 | 3.619 | 3.625 | 656,801 | -0.02(-0.66%) |
Nov 28, 2007 | 3.604 | 3.649 | 3.604 | 3.649 | 783,745 | +0.03(+0.95%) |
Nov 27, 2007 | 3.649 | 3.656 | 3.615 | 3.615 | 744,238 | -0.03(-0.76%) |
Nov 26, 2007 | 3.694 | 3.694 | 3.639 | 3.642 | 596,814 | -0.01(-0.19%) |
Nov 23, 2007 | 3.670 | 3.677 | 3.642 | 3.649 | 243,722 | -0.01(-0.28%) |
Nov 21, 2007 | 3.683 | 3.683 | 3.649 | 3.659 | 401,383 | -0.02(-0.65%) |
Nov 20, 2007 | 3.615 | 3.683 | 3.615 | 3.683 | 436,318 | +0.03(+0.75%) |
Nov 19, 2007 | 3.639 | 3.680 | 3.639 | 3.656 | 691,050 | -0.03(-0.75%) |
Nov 16, 2007 | 3.735 | 3.735 | 3.666 | 3.683 | 439,347 | -0.01(-0.28%) |
Nov 15, 2007 | 3.642 | 3.701 | 3.642 | 3.694 | 638,229 | +0.05(+1.42%) |
Nov 14, 2007 | 3.642 | 3.663 | 3.639 | 3.642 | 534,213 | +0.00(+0.09%) |
Nov 13, 2007 | 3.656 | 3.694 | 3.628 | 3.639 | 834,875 | -0.02(-0.66%) |
Nov 12, 2007 | 3.615 | 3.666 | 3.615 | 3.663 | 451,859 | +0.03(+0.76%) |
Nov 09, 2007 | 3.615 | 3.663 | 3.615 | 3.635 | 437,189 | +0.00(+0.09%) |
Nov 08, 2007 | 3.635 | 3.642 | 3.621 | 3.632 | 470,598 | -0.01(-0.38%) |
Nov 07, 2007 | 3.659 | 3.673 | 3.642 | 3.646 | 591,150 | +0.00(+0.09%) |
Nov 06, 2007 | 3.677 | 3.677 | 3.635 | 3.642 | 633,030 | -0.02(-0.56%) |
Nov 05, 2007 | 3.659 | 3.673 | 3.649 | 3.663 | 583,655 | +0.01(+0.19%) |
Nov 02, 2007 | 3.673 | 3.680 | 3.652 | 3.656 | 480,182 | -0.02(-0.65%) |
Nov 01, 2007 | 3.673 | 3.694 | 3.666 | 3.680 | 400,587 | -0.02(-0.65%) |
Oct 31, 2007 | 3.677 | 3.708 | 3.659 | 3.704 | 481,925 | +0.03(+0.94%) |
Oct 30, 2007 | 3.694 | 3.701 | 3.666 | 3.670 | 605,674 | -0.06(-1.57%) |
Oct 29, 2007 | 3.725 | 3.735 | 3.708 | 3.728 | 702,408 | +0.02(+0.65%) |
Oct 26, 2007 | 3.697 | 3.711 | 3.683 | 3.704 | 368,924 | +0.02(+0.56%) |
Oct 25, 2007 | 3.666 | 3.694 | 3.659 | 3.683 | 294,558 | +0.02(+0.66%) |
Oct 24, 2007 | 3.656 | 3.683 | 3.646 | 3.659 | 406,397 | -0.01(-0.28%) |
Oct 23, 2007 | 3.683 | 3.697 | 3.649 | 3.670 | 815,699 | -0.01(-0.37%) |
Oct 22, 2007 | 3.687 | 3.725 | 3.683 | 3.683 | 852,301 | +0.00(+0.09%) |
Oct 19, 2007 | 3.673 | 3.697 | 3.652 | 3.680 | 528,984 | -0.02(-0.47%) |
Oct 18, 2007 | 3.649 | 3.697 | 3.649 | 3.697 | 549,609 | +0.02(+0.56%) |
Oct 17, 2007 | 3.670 | 3.683 | 3.652 | 3.677 | 397,392 | +0.01(+0.38%) |
Oct 16, 2007 | 3.652 | 3.683 | 3.646 | 3.663 | 737,848 | +0.00(+0.09%) |
Oct 15, 2007 | 3.683 | 3.690 | 3.649 | 3.659 | 813,956 | -0.02(-0.56%) |
Oct 12, 2007 | 3.708 | 3.714 | 3.670 | 3.680 | 659,996 | -0.01(-0.28%) |
Oct 11, 2007 | 3.711 | 3.725 | 3.673 | 3.690 | 589,407 | -0.04(-1.02%) |
Oct 10, 2007 | 3.728 | 3.732 | 3.694 | 3.728 | 882,512 | +0.03(+0.93%) |
Oct 09, 2007 | 3.666 | 3.708 | 3.663 | 3.694 | 521,432 | +0.02(+0.68%) |
Oct 08, 2007 | 3.670 | 3.683 | 3.652 | 3.669 | 442,418 | -0.00(-0.02%) |
Oct 05, 2007 | 3.663 | 3.687 | 3.663 | 3.670 | 478,439 | +0.01(+0.19%) |
Oct 04, 2007 | 3.659 | 3.687 | 3.656 | 3.663 | 499,645 | +0.00(+0.00%) |
Oct 03, 2007 | 3.670 | 3.680 | 3.649 | 3.663 | 438,351 | -0.01(-0.19%) |
Oct 02, 2007 | 3.697 | 3.708 | 3.666 | 3.670 | 509,521 | -0.04(-1.21%) |
Oct 01, 2007 | 3.694 | 3.721 | 3.677 | 3.714 | 850,558 | -0.02(-0.46%) |
Sep 28, 2007 | 3.646 | 3.732 | 3.632 | 3.732 | 876,703 | +0.09(+2.36%) |
Sep 27, 2007 | 3.632 | 3.646 | 3.608 | 3.646 | 483,958 | +0.02(+0.57%) |
Sep 26, 2007 | 3.632 | 3.649 | 3.615 | 3.625 | 901,766 | -0.03(-0.94%) |
Sep 25, 2007 | 3.683 | 3.694 | 3.652 | 3.659 | 639,662 | -0.01(-0.37%) |
Sep 24, 2007 | 3.659 | 3.690 | 3.659 | 3.673 | 420,050 | +0.01(+0.19%) |
Sep 21, 2007 | 3.646 | 3.677 | 3.646 | 3.666 | 406,106 | +0.02(+0.47%) |
Sep 20, 2007 | 3.718 | 3.718 | 3.639 | 3.649 | 526,660 | -0.01(-0.38%) |
Sep 19, 2007 | 3.670 | 3.738 | 3.652 | 3.663 | 696,307 | -0.02(-0.65%) |
Sep 18, 2007 | 3.666 | 3.745 | 3.652 | 3.687 | 471,467 | +0.03(+0.75%) |
Sep 17, 2007 | 3.635 | 3.666 | 3.628 | 3.659 | 440,820 | -0.01(-0.19%) |
Sep 14, 2007 | 3.663 | 3.704 | 3.646 | 3.666 | 501,969 | -0.02(-0.47%) |
Sep 13, 2007 | 3.649 | 3.711 | 3.632 | 3.683 | 486,282 | -0.03(-0.93%) |
Sep 12, 2007 | 3.670 | 3.721 | 3.649 | 3.718 | 551,643 | +0.06(+1.70%) |
Sep 11, 2007 | 3.666 | 3.718 | 3.656 | 3.656 | 541,766 | -0.00(-0.09%) |
Sep 10, 2007 | 3.677 | 3.687 | 3.649 | 3.659 | 713,156 | -0.02(-0.56%) |
Sep 07, 2007 | 3.652 | 3.697 | 3.628 | 3.680 | 350,332 | -0.00(-0.09%) |
Sep 06, 2007 | 3.656 | 3.697 | 3.652 | 3.683 | 421,503 | +0.02(+0.66%) |
Sep 05, 2007 | 3.646 | 3.683 | 3.632 | 3.659 | 551,643 | +0.01(+0.19%) |