Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.463 | 3.494 | 3.432 | 3.494 | 6,791 | +0.05(+1.35%) |
Nov 29, 2007 | 3.472 | 3.472 | 3.447 | 3.447 | 3,881 | -0.05(-1.33%) |
Nov 28, 2007 | 3.481 | 3.534 | 3.481 | 3.494 | 12,937 | -0.03(-0.88%) |
Nov 27, 2007 | 3.509 | 3.525 | 3.494 | 3.525 | 3,234 | +0.02(+0.44%) |
Nov 26, 2007 | 3.679 | 3.679 | 3.478 | 3.509 | 35,576 | -0.26(-6.97%) |
Nov 23, 2007 | 3.772 | 3.772 | 3.772 | 3.772 | 646 | -0.01(-0.25%) |
Nov 21, 2007 | 3.781 | 3.781 | 3.781 | 3.781 | 646 | +0.00(+0.00%) |
Nov 20, 2007 | 3.781 | 3.797 | 3.772 | 3.781 | 83,120 | -0.02(-0.57%) |
Nov 19, 2007 | 3.689 | 3.803 | 3.689 | 3.803 | 3,493 | -0.03(-0.81%) |
Nov 16, 2007 | 3.834 | 3.834 | 3.834 | 3.834 | 323 | -0.02(-0.40%) |
Nov 15, 2007 | 3.852 | 3.852 | 3.818 | 3.849 | 2,263 | -0.01(-0.24%) |
Nov 14, 2007 | 3.849 | 3.859 | 3.849 | 3.859 | 646 | +0.04(+1.05%) |
Nov 13, 2007 | 3.840 | 3.865 | 3.818 | 3.818 | 4,851 | -0.03(-0.80%) |
Nov 12, 2007 | 3.896 | 3.896 | 3.849 | 3.849 | 8,732 | -0.02(-0.56%) |
Nov 09, 2007 | 3.911 | 3.911 | 3.871 | 3.871 | 8,409 | -0.06(-1.42%) |
Nov 08, 2007 | 3.896 | 3.927 | 3.896 | 3.927 | 4,527 | +0.01(+0.24%) |
Nov 07, 2007 | 3.921 | 3.936 | 3.917 | 3.917 | 1,293 | -0.01(-0.24%) |
Nov 06, 2007 | 4.016 | 4.016 | 3.927 | 3.927 | 10,349 | -0.07(-1.66%) |
Nov 05, 2007 | 4.035 | 4.035 | 3.989 | 3.993 | 9,702 | -0.06(-1.41%) |
Nov 02, 2007 | 4.066 | 4.066 | 4.050 | 4.050 | 5,498 | -0.03(-0.76%) |
Nov 01, 2007 | 4.100 | 4.109 | 4.081 | 4.081 | 14,877 | -0.03(-0.75%) |
Oct 31, 2007 | 4.097 | 4.112 | 4.089 | 4.112 | 33,636 | +0.00(+0.00%) |
Oct 30, 2007 | 4.128 | 4.128 | 4.112 | 4.112 | 6,791 | -0.02(-0.37%) |
Oct 29, 2007 | 4.174 | 4.205 | 4.128 | 4.128 | 43,662 | -0.06(-1.40%) |
Oct 26, 2007 | 4.066 | 4.190 | 4.016 | 4.186 | 62,421 | +0.12(+2.97%) |
Oct 25, 2007 | 3.973 | 4.066 | 3.964 | 4.066 | 39,458 | +0.08(+2.02%) |
Oct 24, 2007 | 3.927 | 3.985 | 3.927 | 3.985 | 3,234 | +0.04(+1.10%) |
Oct 23, 2007 | 3.818 | 3.942 | 3.788 | 3.942 | 111,905 | +0.09(+2.41%) |
Oct 22, 2007 | 3.803 | 3.849 | 3.803 | 3.849 | 29,108 | +0.03(+0.81%) |
Oct 19, 2007 | 3.788 | 3.818 | 3.772 | 3.818 | 14,877 | +0.05(+1.40%) |
Oct 18, 2007 | 3.726 | 3.766 | 3.720 | 3.766 | 32,019 | +0.01(+0.25%) |
Oct 17, 2007 | 3.710 | 3.757 | 3.679 | 3.757 | 27,814 | +0.03(+0.83%) |
Oct 16, 2007 | 3.726 | 3.726 | 3.726 | 3.726 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.710 | 3.729 | 3.698 | 3.726 | 17,141 | +0.00(+0.00%) |
Oct 12, 2007 | 3.701 | 3.726 | 3.701 | 3.726 | 2,910 | +0.02(+0.42%) |
Oct 11, 2007 | 3.692 | 3.710 | 3.692 | 3.710 | 3,234 | +0.02(+0.42%) |
Oct 10, 2007 | 3.750 | 3.750 | 3.611 | 3.695 | 18,758 | -0.07(-1.81%) |
Oct 09, 2007 | 3.747 | 3.763 | 3.747 | 3.763 | 2,263 | +0.02(+0.58%) |
Oct 08, 2007 | 3.726 | 3.741 | 3.726 | 3.741 | 4,851 | +0.02(+0.41%) |
Oct 05, 2007 | 3.726 | 3.726 | 3.710 | 3.726 | 6,791 | -0.03(-0.82%) |
Oct 04, 2007 | 3.760 | 3.760 | 3.741 | 3.757 | 4,204 | -0.02(-0.49%) |
Oct 03, 2007 | 3.772 | 3.775 | 3.744 | 3.775 | 10,996 | +0.02(+0.49%) |
Oct 02, 2007 | 3.732 | 3.757 | 3.726 | 3.757 | 3,234 | +0.00(+0.00%) |
Oct 01, 2007 | 3.784 | 3.784 | 3.757 | 3.757 | 5,821 | -0.02(-0.64%) |
Sep 28, 2007 | 3.809 | 3.809 | 3.781 | 3.781 | 3,881 | -0.01(-0.17%) |
Sep 27, 2007 | 3.803 | 3.849 | 3.788 | 3.788 | 6,791 | -0.06(-1.61%) |
Sep 26, 2007 | 3.849 | 3.849 | 3.834 | 3.849 | 5,174 | -0.02(-0.40%) |
Sep 25, 2007 | 3.865 | 3.880 | 3.834 | 3.865 | 4,851 | +0.00(+0.00%) |
Sep 24, 2007 | 3.837 | 3.865 | 3.837 | 3.865 | 2,263 | +0.00(+0.00%) |
Sep 21, 2007 | 3.865 | 3.865 | 3.865 | 3.865 | 2,587 | +0.00(+0.00%) |
Sep 20, 2007 | 3.896 | 3.896 | 3.834 | 3.865 | 12,290 | -0.05(-1.19%) |
Sep 19, 2007 | 3.834 | 3.911 | 3.834 | 3.911 | 15,847 | +0.10(+2.58%) |
Sep 18, 2007 | 3.831 | 3.834 | 3.813 | 3.813 | 2,910 | +0.01(+0.25%) |
Sep 17, 2007 | 3.741 | 3.803 | 3.726 | 3.803 | 25,550 | +0.06(+1.65%) |
Sep 14, 2007 | 3.741 | 3.741 | 3.741 | 3.741 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.713 | 3.757 | 3.710 | 3.741 | 7,438 | +0.00(+0.00%) |
Sep 12, 2007 | 3.679 | 3.741 | 3.679 | 3.741 | 11,319 | +0.08(+2.11%) |
Sep 11, 2007 | 3.633 | 3.664 | 3.633 | 3.664 | 6,468 | +0.05(+1.28%) |
Sep 10, 2007 | 3.602 | 3.618 | 3.602 | 3.618 | 19,729 | +0.02(+0.43%) |
Sep 07, 2007 | 3.556 | 3.602 | 3.556 | 3.602 | 9,055 | +0.00(+0.09%) |
Sep 06, 2007 | 3.587 | 3.599 | 3.587 | 3.599 | 2,263 | +0.00(+0.09%) |
Sep 05, 2007 | 3.587 | 3.633 | 3.587 | 3.596 | 11,643 | -0.02(-0.60%) |