Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.860 | 3.870 | 3.715 | 3.844 | 1,003,635 | +0.06(+1.67%) |
Nov 29, 2007 | 3.781 | 3.803 | 3.728 | 3.781 | 461,099 | -0.01(-0.17%) |
Nov 28, 2007 | 3.630 | 3.819 | 3.542 | 3.788 | 2,566,431 | +0.14(+3.71%) |
Nov 27, 2007 | 3.646 | 3.696 | 3.592 | 3.652 | 630,560 | +0.01(+0.35%) |
Nov 26, 2007 | 3.624 | 3.649 | 3.545 | 3.640 | 772,412 | +0.01(+0.26%) |
Nov 23, 2007 | 3.482 | 3.649 | 3.482 | 3.630 | 535,360 | +0.11(+3.13%) |
Nov 21, 2007 | 3.299 | 3.608 | 3.211 | 3.520 | 2,439,097 | +0.21(+6.38%) |
Nov 20, 2007 | 3.498 | 3.498 | 3.277 | 3.309 | 3,684,351 | -0.21(-5.91%) |
Nov 19, 2007 | 3.473 | 3.523 | 3.460 | 3.517 | 869,202 | +0.05(+1.45%) |
Nov 16, 2007 | 3.432 | 3.561 | 3.410 | 3.466 | 7,055,167 | +0.09(+2.52%) |
Nov 15, 2007 | 3.507 | 3.558 | 3.381 | 3.381 | 1,627,334 | -0.20(-5.46%) |
Nov 14, 2007 | 3.630 | 3.674 | 3.517 | 3.577 | 601,682 | -0.04(-1.05%) |
Nov 13, 2007 | 3.517 | 3.624 | 3.466 | 3.614 | 619,770 | +0.14(+3.99%) |
Nov 12, 2007 | 3.539 | 3.564 | 3.438 | 3.476 | 673,487 | -0.16(-4.34%) |
Nov 09, 2007 | 3.649 | 3.662 | 3.545 | 3.633 | 916,803 | -0.01(-0.35%) |
Nov 08, 2007 | 3.504 | 3.712 | 3.504 | 3.646 | 481,726 | +0.11(+3.12%) |
Nov 07, 2007 | 3.595 | 3.602 | 3.454 | 3.536 | 716,560 | -0.09(-2.35%) |
Nov 06, 2007 | 3.605 | 3.655 | 3.580 | 3.621 | 568,361 | +0.00(+0.09%) |
Nov 05, 2007 | 3.485 | 3.636 | 3.485 | 3.618 | 595,969 | +0.05(+1.41%) |
Nov 02, 2007 | 3.580 | 3.618 | 3.545 | 3.567 | 724,811 | -0.02(-0.61%) |
Nov 01, 2007 | 3.662 | 3.696 | 3.548 | 3.589 | 679,113 | -0.07(-1.98%) |
Oct 31, 2007 | 3.624 | 3.778 | 3.583 | 3.662 | 954,884 | -0.03(-0.68%) |
Oct 30, 2007 | 3.750 | 3.826 | 3.687 | 3.687 | 815,888 | -0.06(-1.68%) |
Oct 29, 2007 | 3.740 | 3.759 | 3.696 | 3.750 | 815,571 | +0.05(+1.45%) |
Oct 26, 2007 | 3.652 | 3.718 | 3.583 | 3.696 | 1,056,117 | +0.08(+2.09%) |
Oct 25, 2007 | 3.608 | 3.624 | 3.548 | 3.621 | 595,652 | +0.05(+1.32%) |
Oct 24, 2007 | 3.564 | 3.586 | 3.529 | 3.573 | 727,667 | +0.02(+0.62%) |
Oct 23, 2007 | 3.551 | 3.586 | 3.548 | 3.551 | 360,184 | +0.02(+0.62%) |
Oct 22, 2007 | 3.451 | 3.643 | 3.432 | 3.529 | 1,388,057 | +0.08(+2.28%) |
Oct 19, 2007 | 3.498 | 3.542 | 3.438 | 3.451 | 586,449 | -0.05(-1.44%) |
Oct 18, 2007 | 3.268 | 3.555 | 3.268 | 3.501 | 1,445,179 | +0.19(+5.71%) |
Oct 17, 2007 | 3.302 | 3.362 | 3.284 | 3.312 | 1,126,884 | +0.03(+0.77%) |
Oct 16, 2007 | 3.214 | 3.293 | 3.170 | 3.287 | 509,018 | +0.05(+1.56%) |
Oct 15, 2007 | 3.249 | 3.287 | 3.217 | 3.236 | 1,114,508 | +0.01(+0.20%) |
Oct 12, 2007 | 3.261 | 3.293 | 3.205 | 3.230 | 475,697 | -0.08(-2.38%) |
Oct 11, 2007 | 3.331 | 3.388 | 3.280 | 3.309 | 749,881 | -0.02(-0.66%) |
Oct 10, 2007 | 3.353 | 3.378 | 3.258 | 3.331 | 370,973 | -0.07(-2.04%) |
Oct 09, 2007 | 3.296 | 3.400 | 3.202 | 3.400 | 895,859 | +0.11(+3.45%) |
Oct 08, 2007 | 3.271 | 3.378 | 3.239 | 3.287 | 483,630 | -0.03(-1.04%) |
Oct 05, 2007 | 3.410 | 3.410 | 3.287 | 3.321 | 1,363,622 | -0.08(-2.32%) |
Oct 04, 2007 | 3.416 | 3.422 | 3.388 | 3.400 | 483,313 | -0.00(-0.09%) |
Oct 03, 2007 | 3.343 | 3.463 | 3.343 | 3.403 | 1,083,408 | +0.03(+0.84%) |
Oct 02, 2007 | 3.280 | 3.381 | 3.233 | 3.375 | 1,323,637 | +0.10(+2.98%) |
Oct 01, 2007 | 3.243 | 3.318 | 3.198 | 3.277 | 1,385,836 | +0.04(+1.17%) |
Sep 28, 2007 | 3.167 | 3.302 | 3.157 | 3.239 | 3,525,362 | +0.09(+2.80%) |
Sep 27, 2007 | 3.167 | 3.211 | 3.151 | 3.151 | 16,646,222 | -0.07(-2.06%) |
Sep 26, 2007 | 3.183 | 3.243 | 3.183 | 3.217 | 524,885 | +0.01(+0.20%) |
Sep 25, 2007 | 3.198 | 3.214 | 3.183 | 3.211 | 211,350 | +0.03(+1.09%) |
Sep 24, 2007 | 3.293 | 3.293 | 3.145 | 3.176 | 510,922 | -0.10(-2.98%) |
Sep 21, 2007 | 3.246 | 3.277 | 3.208 | 3.274 | 380,494 | +0.05(+1.56%) |
Sep 20, 2007 | 3.309 | 3.324 | 3.211 | 3.224 | 269,741 | -0.07(-2.11%) |
Sep 19, 2007 | 3.214 | 3.365 | 3.170 | 3.293 | 540,117 | +0.06(+1.75%) |
Sep 18, 2007 | 3.088 | 3.255 | 2.975 | 3.236 | 826,995 | +0.15(+5.01%) |
Sep 17, 2007 | 3.120 | 3.135 | 3.069 | 3.082 | 182,472 | -0.05(-1.61%) |
Sep 14, 2007 | 3.135 | 3.142 | 3.047 | 3.132 | 268,789 | -0.02(-0.60%) |
Sep 13, 2007 | 3.142 | 3.164 | 3.120 | 3.151 | 128,206 | +0.00(+0.00%) |
Sep 12, 2007 | 3.186 | 3.211 | 3.113 | 3.151 | 213,254 | -0.06(-1.96%) |
Sep 11, 2007 | 3.255 | 3.274 | 3.205 | 3.214 | 116,147 | -0.04(-1.26%) |
Sep 10, 2007 | 3.192 | 3.271 | 3.151 | 3.255 | 503,623 | +0.07(+2.18%) |
Sep 07, 2007 | 3.098 | 3.205 | 3.076 | 3.186 | 542,339 | +0.09(+2.85%) |
Sep 06, 2007 | 3.154 | 3.164 | 3.076 | 3.098 | 149,785 | -0.04(-1.31%) |
Sep 05, 2007 | 3.176 | 3.227 | 3.107 | 3.139 | 370,973 | -0.04(-1.39%) |