Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.439 | 3.469 | 3.408 | 3.469 | 6,839 | +0.05(+1.35%) |
Nov 29, 2007 | 3.448 | 3.448 | 3.423 | 3.423 | 3,908 | -0.05(-1.33%) |
Nov 28, 2007 | 3.457 | 3.509 | 3.457 | 3.469 | 13,028 | -0.03(-0.88%) |
Nov 27, 2007 | 3.485 | 3.500 | 3.469 | 3.500 | 3,257 | +0.02(+0.44%) |
Nov 26, 2007 | 3.654 | 3.654 | 3.454 | 3.485 | 35,828 | -0.26(-6.97%) |
Nov 23, 2007 | 3.746 | 3.746 | 3.746 | 3.746 | 651 | -0.01(-0.25%) |
Nov 21, 2007 | 3.755 | 3.755 | 3.755 | 3.755 | 651 | +0.00(+0.00%) |
Nov 20, 2007 | 3.755 | 3.770 | 3.746 | 3.755 | 83,707 | -0.02(-0.57%) |
Nov 19, 2007 | 3.663 | 3.776 | 3.663 | 3.776 | 3,517 | -0.03(-0.81%) |
Nov 16, 2007 | 3.807 | 3.807 | 3.807 | 3.807 | 325 | -0.02(-0.40%) |
Nov 15, 2007 | 3.825 | 3.825 | 3.792 | 3.822 | 2,279 | -0.01(-0.24%) |
Nov 14, 2007 | 3.822 | 3.832 | 3.822 | 3.832 | 651 | +0.04(+1.05%) |
Nov 13, 2007 | 3.813 | 3.838 | 3.792 | 3.792 | 4,885 | -0.03(-0.80%) |
Nov 12, 2007 | 3.868 | 3.868 | 3.822 | 3.822 | 8,794 | -0.02(-0.56%) |
Nov 09, 2007 | 3.884 | 3.884 | 3.844 | 3.844 | 8,468 | -0.06(-1.42%) |
Nov 08, 2007 | 3.868 | 3.899 | 3.868 | 3.899 | 4,559 | +0.01(+0.24%) |
Nov 07, 2007 | 3.893 | 3.908 | 3.890 | 3.890 | 1,302 | -0.01(-0.24%) |
Nov 06, 2007 | 3.988 | 3.988 | 3.899 | 3.899 | 10,422 | -0.07(-1.66%) |
Nov 05, 2007 | 4.007 | 4.007 | 3.961 | 3.965 | 9,771 | -0.06(-1.41%) |
Nov 02, 2007 | 4.037 | 4.037 | 4.022 | 4.022 | 5,537 | -0.03(-0.76%) |
Nov 01, 2007 | 4.071 | 4.080 | 4.053 | 4.053 | 14,982 | -0.03(-0.75%) |
Oct 31, 2007 | 4.068 | 4.083 | 4.060 | 4.083 | 33,874 | +0.00(+0.00%) |
Oct 30, 2007 | 4.099 | 4.099 | 4.083 | 4.083 | 6,839 | -0.02(-0.37%) |
Oct 29, 2007 | 4.145 | 4.175 | 4.099 | 4.099 | 43,971 | -0.06(-1.40%) |
Oct 26, 2007 | 4.037 | 4.160 | 3.988 | 4.157 | 62,862 | +0.12(+2.97%) |
Oct 25, 2007 | 3.945 | 4.037 | 3.936 | 4.037 | 39,736 | +0.08(+2.02%) |
Oct 24, 2007 | 3.899 | 3.957 | 3.899 | 3.957 | 3,257 | +0.04(+1.10%) |
Oct 23, 2007 | 3.792 | 3.915 | 3.761 | 3.915 | 112,696 | +0.09(+2.41%) |
Oct 22, 2007 | 3.776 | 3.822 | 3.776 | 3.822 | 29,314 | +0.03(+0.81%) |
Oct 19, 2007 | 3.761 | 3.792 | 3.746 | 3.792 | 14,982 | +0.05(+1.40%) |
Oct 18, 2007 | 3.700 | 3.740 | 3.693 | 3.740 | 32,245 | +0.01(+0.25%) |
Oct 17, 2007 | 3.684 | 3.730 | 3.654 | 3.730 | 28,011 | +0.03(+0.83%) |
Oct 16, 2007 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.684 | 3.703 | 3.672 | 3.700 | 17,262 | +0.00(+0.00%) |
Oct 12, 2007 | 3.675 | 3.700 | 3.675 | 3.700 | 2,931 | +0.02(+0.42%) |
Oct 11, 2007 | 3.666 | 3.684 | 3.666 | 3.684 | 3,257 | +0.02(+0.42%) |
Oct 10, 2007 | 3.724 | 3.724 | 3.586 | 3.669 | 18,891 | -0.07(-1.81%) |
Oct 09, 2007 | 3.721 | 3.736 | 3.721 | 3.736 | 2,279 | +0.02(+0.58%) |
Oct 08, 2007 | 3.700 | 3.715 | 3.700 | 3.715 | 4,885 | +0.02(+0.41%) |
Oct 05, 2007 | 3.700 | 3.700 | 3.684 | 3.700 | 6,839 | -0.03(-0.82%) |
Oct 04, 2007 | 3.733 | 3.733 | 3.715 | 3.730 | 4,234 | -0.02(-0.49%) |
Oct 03, 2007 | 3.746 | 3.749 | 3.718 | 3.749 | 11,074 | +0.02(+0.49%) |
Oct 02, 2007 | 3.706 | 3.730 | 3.700 | 3.730 | 3,257 | +0.00(+0.00%) |
Oct 01, 2007 | 3.758 | 3.758 | 3.730 | 3.730 | 5,862 | -0.02(-0.64%) |
Sep 28, 2007 | 3.782 | 3.782 | 3.754 | 3.754 | 3,908 | -0.01(-0.17%) |
Sep 27, 2007 | 3.776 | 3.822 | 3.761 | 3.761 | 6,839 | -0.06(-1.61%) |
Sep 26, 2007 | 3.822 | 3.822 | 3.807 | 3.822 | 5,211 | -0.02(-0.40%) |
Sep 25, 2007 | 3.838 | 3.853 | 3.807 | 3.838 | 4,885 | +0.00(+0.00%) |
Sep 24, 2007 | 3.810 | 3.838 | 3.810 | 3.838 | 2,279 | +0.00(+0.00%) |
Sep 21, 2007 | 3.838 | 3.838 | 3.838 | 3.838 | 2,605 | +0.00(+0.00%) |
Sep 20, 2007 | 3.868 | 3.868 | 3.807 | 3.838 | 12,377 | -0.05(-1.19%) |
Sep 19, 2007 | 3.807 | 3.884 | 3.807 | 3.884 | 15,959 | +0.10(+2.58%) |
Sep 18, 2007 | 3.804 | 3.807 | 3.786 | 3.786 | 2,931 | +0.01(+0.25%) |
Sep 17, 2007 | 3.715 | 3.776 | 3.700 | 3.776 | 25,731 | +0.06(+1.65%) |
Sep 14, 2007 | 3.715 | 3.715 | 3.715 | 3.715 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.687 | 3.730 | 3.684 | 3.715 | 7,491 | +0.00(+0.00%) |
Sep 12, 2007 | 3.654 | 3.715 | 3.654 | 3.715 | 11,399 | +0.08(+2.11%) |
Sep 11, 2007 | 3.607 | 3.638 | 3.607 | 3.638 | 6,514 | +0.05(+1.28%) |
Sep 10, 2007 | 3.577 | 3.592 | 3.577 | 3.592 | 19,868 | +0.02(+0.43%) |
Sep 07, 2007 | 3.531 | 3.577 | 3.531 | 3.577 | 9,119 | +0.00(+0.09%) |
Sep 06, 2007 | 3.561 | 3.574 | 3.561 | 3.574 | 2,279 | +0.00(+0.09%) |
Sep 05, 2007 | 3.561 | 3.607 | 3.561 | 3.571 | 11,725 | -0.02(-0.60%) |