Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.431 | 3.461 | 3.400 | 3.461 | 6,855 | +0.05(+1.35%) |
Nov 29, 2007 | 3.440 | 3.440 | 3.415 | 3.415 | 3,917 | -0.05(-1.33%) |
Nov 28, 2007 | 3.449 | 3.501 | 3.449 | 3.461 | 13,058 | -0.03(-0.88%) |
Nov 27, 2007 | 3.477 | 3.492 | 3.461 | 3.492 | 3,264 | +0.02(+0.44%) |
Nov 26, 2007 | 3.645 | 3.645 | 3.446 | 3.477 | 35,911 | -0.26(-6.97%) |
Nov 23, 2007 | 3.737 | 3.737 | 3.737 | 3.737 | 652 | -0.01(-0.25%) |
Nov 21, 2007 | 3.746 | 3.746 | 3.746 | 3.746 | 652 | +0.00(+0.00%) |
Nov 20, 2007 | 3.746 | 3.761 | 3.737 | 3.746 | 83,901 | -0.02(-0.57%) |
Nov 19, 2007 | 3.654 | 3.768 | 3.654 | 3.768 | 3,525 | -0.03(-0.81%) |
Nov 16, 2007 | 3.798 | 3.798 | 3.798 | 3.798 | 326 | -0.02(-0.40%) |
Nov 15, 2007 | 3.817 | 3.817 | 3.783 | 3.814 | 2,285 | -0.01(-0.24%) |
Nov 14, 2007 | 3.814 | 3.823 | 3.814 | 3.823 | 652 | +0.04(+1.05%) |
Nov 13, 2007 | 3.804 | 3.829 | 3.783 | 3.783 | 4,896 | -0.03(-0.80%) |
Nov 12, 2007 | 3.860 | 3.860 | 3.814 | 3.814 | 8,814 | -0.02(-0.56%) |
Nov 09, 2007 | 3.875 | 3.875 | 3.835 | 3.835 | 8,488 | -0.06(-1.42%) |
Nov 08, 2007 | 3.860 | 3.890 | 3.860 | 3.890 | 4,570 | +0.01(+0.24%) |
Nov 07, 2007 | 3.884 | 3.899 | 3.881 | 3.881 | 1,305 | -0.01(-0.24%) |
Nov 06, 2007 | 3.979 | 3.979 | 3.890 | 3.890 | 10,446 | -0.07(-1.66%) |
Nov 05, 2007 | 3.997 | 3.997 | 3.951 | 3.956 | 9,793 | -0.06(-1.41%) |
Nov 02, 2007 | 4.028 | 4.028 | 4.013 | 4.013 | 5,549 | -0.03(-0.76%) |
Nov 01, 2007 | 4.062 | 4.071 | 4.043 | 4.043 | 15,017 | -0.03(-0.75%) |
Oct 31, 2007 | 4.059 | 4.074 | 4.050 | 4.074 | 33,952 | +0.00(+0.00%) |
Oct 30, 2007 | 4.089 | 4.089 | 4.074 | 4.074 | 6,855 | -0.02(-0.37%) |
Oct 29, 2007 | 4.135 | 4.166 | 4.089 | 4.089 | 44,072 | -0.06(-1.40%) |
Oct 26, 2007 | 4.028 | 4.151 | 3.979 | 4.147 | 63,007 | +0.12(+2.97%) |
Oct 25, 2007 | 3.936 | 4.028 | 3.927 | 4.028 | 39,828 | +0.08(+2.02%) |
Oct 24, 2007 | 3.890 | 3.948 | 3.890 | 3.948 | 3,264 | +0.04(+1.10%) |
Oct 23, 2007 | 3.783 | 3.905 | 3.752 | 3.905 | 112,957 | +0.09(+2.41%) |
Oct 22, 2007 | 3.768 | 3.814 | 3.768 | 3.814 | 29,381 | +0.03(+0.81%) |
Oct 19, 2007 | 3.752 | 3.783 | 3.737 | 3.783 | 15,017 | +0.05(+1.40%) |
Oct 18, 2007 | 3.691 | 3.731 | 3.685 | 3.731 | 32,320 | +0.01(+0.25%) |
Oct 17, 2007 | 3.676 | 3.722 | 3.645 | 3.722 | 28,076 | +0.03(+0.83%) |
Oct 16, 2007 | 3.691 | 3.691 | 3.691 | 3.691 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.676 | 3.694 | 3.663 | 3.691 | 17,302 | +0.00(+0.00%) |
Oct 12, 2007 | 3.667 | 3.691 | 3.667 | 3.691 | 2,938 | +0.02(+0.42%) |
Oct 11, 2007 | 3.657 | 3.676 | 3.657 | 3.676 | 3,264 | +0.02(+0.42%) |
Oct 10, 2007 | 3.716 | 3.716 | 3.578 | 3.660 | 18,935 | -0.07(-1.81%) |
Oct 09, 2007 | 3.712 | 3.728 | 3.712 | 3.728 | 2,285 | +0.02(+0.58%) |
Oct 08, 2007 | 3.691 | 3.706 | 3.691 | 3.706 | 4,896 | +0.02(+0.42%) |
Oct 05, 2007 | 3.691 | 3.691 | 3.676 | 3.691 | 6,855 | -0.03(-0.82%) |
Oct 04, 2007 | 3.725 | 3.725 | 3.706 | 3.722 | 4,244 | -0.02(-0.49%) |
Oct 03, 2007 | 3.737 | 3.740 | 3.709 | 3.740 | 11,099 | +0.02(+0.49%) |
Oct 02, 2007 | 3.697 | 3.722 | 3.691 | 3.722 | 3,264 | +0.00(+0.00%) |
Oct 01, 2007 | 3.749 | 3.749 | 3.722 | 3.722 | 5,876 | -0.02(-0.64%) |
Sep 28, 2007 | 3.774 | 3.774 | 3.746 | 3.746 | 3,917 | -0.01(-0.17%) |
Sep 27, 2007 | 3.768 | 3.814 | 3.752 | 3.752 | 6,855 | -0.06(-1.61%) |
Sep 26, 2007 | 3.814 | 3.814 | 3.798 | 3.814 | 5,223 | -0.02(-0.40%) |
Sep 25, 2007 | 3.829 | 3.844 | 3.798 | 3.829 | 4,896 | +0.00(+0.00%) |
Sep 24, 2007 | 3.801 | 3.829 | 3.801 | 3.829 | 2,285 | +0.00(+0.00%) |
Sep 21, 2007 | 3.829 | 3.829 | 3.829 | 3.829 | 2,611 | +0.00(+0.00%) |
Sep 20, 2007 | 3.860 | 3.860 | 3.798 | 3.829 | 12,405 | -0.05(-1.19%) |
Sep 19, 2007 | 3.798 | 3.875 | 3.798 | 3.875 | 15,996 | +0.10(+2.58%) |
Sep 18, 2007 | 3.795 | 3.798 | 3.777 | 3.777 | 2,938 | +0.01(+0.25%) |
Sep 17, 2007 | 3.706 | 3.768 | 3.691 | 3.768 | 25,790 | +0.06(+1.65%) |
Sep 14, 2007 | 3.706 | 3.706 | 3.706 | 3.706 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.679 | 3.722 | 3.676 | 3.706 | 7,508 | +0.00(+0.00%) |
Sep 12, 2007 | 3.645 | 3.706 | 3.645 | 3.706 | 11,426 | +0.08(+2.11%) |
Sep 11, 2007 | 3.599 | 3.630 | 3.599 | 3.630 | 6,529 | +0.05(+1.28%) |
Sep 10, 2007 | 3.569 | 3.584 | 3.569 | 3.584 | 19,914 | +0.02(+0.43%) |
Sep 07, 2007 | 3.523 | 3.569 | 3.523 | 3.569 | 9,141 | +0.00(+0.09%) |
Sep 06, 2007 | 3.553 | 3.565 | 3.553 | 3.565 | 2,285 | +0.00(+0.09%) |
Sep 05, 2007 | 3.553 | 3.599 | 3.553 | 3.562 | 11,752 | -0.02(-0.60%) |