Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.364 | 3.420 | 3.224 | 3.300 | 8,799,133 | -0.00(-0.09%) |
Nov 29, 2007 | 3.260 | 3.361 | 3.260 | 3.303 | 6,612,808 | +0.02(+0.48%) |
Nov 28, 2007 | 3.214 | 3.320 | 3.200 | 3.287 | 9,417,681 | +0.10(+3.00%) |
Nov 27, 2007 | 3.087 | 3.193 | 3.071 | 3.191 | 6,707,406 | +0.12(+4.05%) |
Nov 26, 2007 | 3.107 | 3.170 | 3.061 | 3.067 | 6,465,801 | -0.04(-1.29%) |
Nov 23, 2007 | 3.104 | 3.129 | 3.037 | 3.107 | 6,152,334 | +0.03(+0.93%) |
Nov 21, 2007 | 3.217 | 3.224 | 3.074 | 3.079 | 10,418,646 | -0.15(-4.77%) |
Nov 20, 2007 | 3.276 | 3.311 | 3.164 | 3.233 | 11,195,169 | -0.08(-2.50%) |
Nov 19, 2007 | 3.367 | 3.429 | 3.280 | 3.316 | 6,817,887 | -0.08(-2.48%) |
Nov 16, 2007 | 3.434 | 3.470 | 3.250 | 3.400 | 11,610,430 | -0.04(-1.08%) |
Nov 15, 2007 | 3.531 | 3.549 | 3.417 | 3.437 | 6,980,819 | -0.11(-3.14%) |
Nov 14, 2007 | 3.656 | 3.657 | 3.531 | 3.549 | 7,146,950 | -0.08(-2.24%) |
Nov 13, 2007 | 3.514 | 3.630 | 3.501 | 3.630 | 6,432,810 | +0.13(+3.67%) |
Nov 12, 2007 | 3.593 | 3.637 | 3.486 | 3.501 | 9,212,742 | -0.11(-2.93%) |
Nov 09, 2007 | 3.833 | 3.839 | 3.519 | 3.607 | 13,924,511 | -0.28(-7.14%) |
Nov 08, 2007 | 3.820 | 3.930 | 3.724 | 3.884 | 10,652,005 | +0.04(+1.15%) |
Nov 07, 2007 | 3.843 | 3.910 | 3.763 | 3.840 | 7,447,733 | -0.05(-1.29%) |
Nov 06, 2007 | 3.777 | 3.899 | 3.759 | 3.890 | 7,773,884 | +0.10(+2.72%) |
Nov 05, 2007 | 3.721 | 3.857 | 3.717 | 3.787 | 7,676,255 | +0.04(+0.95%) |
Nov 02, 2007 | 3.721 | 3.771 | 3.714 | 3.751 | 8,920,030 | -0.00(-0.11%) |
Nov 01, 2007 | 3.781 | 3.811 | 3.643 | 3.756 | 10,405,451 | -0.03(-0.68%) |
Oct 31, 2007 | 3.783 | 3.787 | 3.683 | 3.781 | 10,792,474 | +0.00(+0.11%) |
Oct 30, 2007 | 3.734 | 3.800 | 3.676 | 3.777 | 12,056,673 | +0.01(+0.27%) |
Oct 29, 2007 | 3.677 | 3.783 | 3.643 | 3.767 | 7,771,329 | +0.16(+4.56%) |
Oct 26, 2007 | 3.650 | 3.671 | 3.517 | 3.603 | 10,921,043 | -0.02(-0.43%) |
Oct 25, 2007 | 3.589 | 3.690 | 3.584 | 3.619 | 9,669,051 | +0.01(+0.32%) |
Oct 24, 2007 | 3.613 | 3.626 | 3.466 | 3.607 | 13,042,889 | -0.11(-2.85%) |
Oct 23, 2007 | 3.684 | 3.743 | 3.503 | 3.713 | 38,484,688 | +0.43(+12.95%) |
Oct 22, 2007 | 3.250 | 3.324 | 3.157 | 3.287 | 21,314,300 | -0.03(-0.99%) |
Oct 19, 2007 | 3.470 | 3.470 | 3.229 | 3.320 | 11,195,008 | -0.11(-3.29%) |
Oct 18, 2007 | 3.416 | 3.471 | 3.380 | 3.433 | 7,928,948 | -0.04(-1.03%) |
Oct 17, 2007 | 3.400 | 3.471 | 3.377 | 3.469 | 4,302,242 | +0.04(+1.29%) |
Oct 16, 2007 | 3.464 | 3.464 | 3.379 | 3.424 | 6,299,663 | +0.00(+0.04%) |
Oct 15, 2007 | 3.414 | 3.500 | 3.370 | 3.423 | 11,532,961 | +0.14(+4.17%) |
Oct 12, 2007 | 3.264 | 3.334 | 3.256 | 3.286 | 4,230,163 | +0.01(+0.39%) |
Oct 11, 2007 | 3.344 | 3.431 | 3.233 | 3.273 | 10,007,648 | -0.07(-2.18%) |
Oct 10, 2007 | 3.239 | 3.381 | 3.219 | 3.346 | 10,533,817 | +0.09(+2.76%) |
Oct 09, 2007 | 3.179 | 3.286 | 3.167 | 3.256 | 8,562,841 | +0.07(+2.33%) |
Oct 08, 2007 | 3.110 | 3.189 | 3.086 | 3.181 | 3,204,676 | +0.04(+1.23%) |
Oct 05, 2007 | 3.033 | 3.174 | 3.029 | 3.143 | 6,549,073 | +0.12(+4.07%) |
Oct 04, 2007 | 2.983 | 3.039 | 2.967 | 3.020 | 4,897,249 | +0.01(+0.28%) |
Oct 03, 2007 | 3.003 | 3.040 | 2.971 | 3.011 | 3,612,496 | -0.02(-0.57%) |
Oct 02, 2007 | 3.036 | 3.047 | 2.966 | 3.029 | 4,522,196 | -0.00(-0.09%) |
Oct 01, 2007 | 2.957 | 3.057 | 2.941 | 3.031 | 9,528,169 | +0.07(+2.27%) |
Sep 28, 2007 | 3.057 | 3.086 | 2.950 | 2.964 | 8,662,262 | -0.09(-2.86%) |
Sep 27, 2007 | 3.111 | 3.121 | 3.001 | 3.051 | 11,898,207 | -0.08(-2.64%) |
Sep 26, 2007 | 3.000 | 3.157 | 2.996 | 3.134 | 15,874,809 | +0.13(+4.43%) |
Sep 25, 2007 | 2.757 | 3.009 | 2.754 | 3.001 | 18,056,758 | +0.25(+8.92%) |
Sep 24, 2007 | 2.743 | 2.794 | 2.729 | 2.756 | 6,366,366 | +0.01(+0.52%) |
Sep 21, 2007 | 2.821 | 2.821 | 2.677 | 2.741 | 15,879,240 | -0.04(-1.49%) |
Sep 20, 2007 | 2.743 | 2.793 | 2.734 | 2.783 | 7,498,693 | -0.02(-0.81%) |
Sep 19, 2007 | 2.786 | 2.810 | 2.751 | 2.806 | 8,152,297 | +0.06(+2.13%) |
Sep 18, 2007 | 2.643 | 2.771 | 2.629 | 2.747 | 6,933,457 | +0.12(+4.45%) |
Sep 17, 2007 | 2.621 | 2.664 | 2.599 | 2.630 | 10,097,864 | +0.10(+3.89%) |
Sep 14, 2007 | 2.466 | 2.543 | 2.453 | 2.531 | 4,784,059 | +0.05(+2.19%) |
Sep 13, 2007 | 2.471 | 2.499 | 2.439 | 2.477 | 4,441,962 | -0.00(-0.12%) |
Sep 12, 2007 | 2.514 | 2.523 | 2.473 | 2.480 | 2,704,954 | -0.04(-1.75%) |
Sep 11, 2007 | 2.477 | 2.549 | 2.467 | 2.524 | 5,482,526 | +0.04(+1.55%) |
Sep 10, 2007 | 2.573 | 2.574 | 2.464 | 2.486 | 6,353,206 | -0.09(-3.55%) |
Sep 07, 2007 | 2.527 | 2.580 | 2.501 | 2.577 | 6,756,560 | +0.01(+0.28%) |
Sep 06, 2007 | 2.537 | 2.570 | 2.509 | 2.570 | 7,505,917 | +0.01(+0.39%) |
Sep 05, 2007 | 2.580 | 2.591 | 2.514 | 2.560 | 4,132,512 | -0.03(-1.21%) |