Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.092 | 4.092 | 3.894 | 3.921 | 820,098 | -0.15(-3.75%) |
Nov 29, 2007 | 4.146 | 4.227 | 4.056 | 4.074 | 389,088 | -0.09(-2.16%) |
Nov 28, 2007 | 4.200 | 4.200 | 4.101 | 4.164 | 527,035 | +0.00(+0.00%) |
Nov 27, 2007 | 4.209 | 4.218 | 4.128 | 4.164 | 522,034 | -0.08(-1.91%) |
Nov 26, 2007 | 4.173 | 4.263 | 4.065 | 4.245 | 744,405 | +0.03(+0.64%) |
Nov 23, 2007 | 4.209 | 4.236 | 4.173 | 4.218 | 126,767 | -0.01(-0.21%) |
Nov 21, 2007 | 4.308 | 4.317 | 4.155 | 4.227 | 506,848 | -0.11(-2.49%) |
Nov 20, 2007 | 4.236 | 4.353 | 4.227 | 4.335 | 618,715 | +0.05(+1.26%) |
Nov 19, 2007 | 4.173 | 4.317 | 4.137 | 4.281 | 634,617 | +0.07(+1.71%) |
Nov 16, 2007 | 4.317 | 4.317 | 4.101 | 4.209 | 602,036 | -0.10(-2.30%) |
Nov 15, 2007 | 4.290 | 4.308 | 4.182 | 4.308 | 489,279 | -0.01(-0.21%) |
Nov 14, 2007 | 4.317 | 4.442 | 4.290 | 4.317 | 760,273 | +0.00(+0.00%) |
Nov 13, 2007 | 4.146 | 4.317 | 4.137 | 4.317 | 602,480 | +0.15(+3.67%) |
Nov 12, 2007 | 4.299 | 4.299 | 4.092 | 4.164 | 697,000 | -0.13(-3.14%) |
Nov 09, 2007 | 3.993 | 4.308 | 3.957 | 4.299 | 636,063 | +0.26(+6.46%) |
Nov 08, 2007 | 4.209 | 4.290 | 4.038 | 4.038 | 551,773 | -0.15(-3.65%) |
Nov 07, 2007 | 4.290 | 4.335 | 4.173 | 4.191 | 356,285 | -0.14(-3.32%) |
Nov 06, 2007 | 4.272 | 4.353 | 4.236 | 4.335 | 379,447 | +0.11(+2.55%) |
Nov 05, 2007 | 4.308 | 4.335 | 4.200 | 4.227 | 393,892 | -0.11(-2.49%) |
Nov 02, 2007 | 4.353 | 4.478 | 4.299 | 4.335 | 561,225 | +0.01(+0.21%) |
Nov 01, 2007 | 4.523 | 4.586 | 4.326 | 4.326 | 749,598 | -0.24(-5.31%) |
Oct 31, 2007 | 4.496 | 4.577 | 4.460 | 4.568 | 443,909 | +0.08(+1.80%) |
Oct 30, 2007 | 4.397 | 4.541 | 4.362 | 4.487 | 531,312 | +0.03(+0.60%) |
Oct 29, 2007 | 4.317 | 4.460 | 4.308 | 4.460 | 525,308 | +0.15(+3.55%) |
Oct 26, 2007 | 4.317 | 4.317 | 4.254 | 4.308 | 849,566 | +0.03(+0.63%) |
Oct 25, 2007 | 4.263 | 4.299 | 4.191 | 4.281 | 1,003,133 | +0.03(+0.63%) |
Oct 24, 2007 | 4.227 | 4.272 | 4.200 | 4.254 | 407,992 | +0.00(+0.00%) |
Oct 23, 2007 | 4.191 | 4.272 | 4.137 | 4.254 | 459,922 | +0.05(+1.28%) |
Oct 22, 2007 | 4.182 | 4.218 | 3.984 | 4.200 | 888,153 | -0.03(-0.64%) |
Oct 19, 2007 | 4.317 | 4.317 | 4.164 | 4.227 | 630,947 | -0.09(-2.08%) |
Oct 18, 2007 | 4.272 | 4.317 | 4.272 | 4.317 | 395,649 | +0.01(+0.21%) |
Oct 17, 2007 | 4.335 | 4.353 | 4.272 | 4.308 | 396,538 | +0.00(+0.00%) |
Oct 16, 2007 | 4.272 | 4.335 | 4.254 | 4.308 | 435,125 | +0.04(+0.84%) |
Oct 15, 2007 | 4.272 | 4.308 | 4.227 | 4.272 | 354,949 | +0.02(+0.42%) |
Oct 12, 2007 | 4.227 | 4.272 | 4.227 | 4.254 | 278,206 | +0.01(+0.21%) |
Oct 11, 2007 | 4.245 | 4.326 | 4.227 | 4.245 | 435,681 | -0.04(-0.84%) |
Oct 10, 2007 | 4.272 | 4.281 | 4.191 | 4.281 | 307,578 | -0.08(-1.86%) |
Oct 09, 2007 | 4.218 | 4.362 | 4.182 | 4.362 | 254,536 | +0.13(+3.19%) |
Oct 08, 2007 | 4.227 | 4.245 | 4.146 | 4.227 | 219,508 | -0.06(-1.47%) |
Oct 05, 2007 | 4.326 | 4.335 | 4.218 | 4.290 | 248,642 | +0.03(+0.63%) |
Oct 04, 2007 | 4.272 | 4.299 | 4.191 | 4.263 | 150,231 | +0.02(+0.42%) |
Oct 03, 2007 | 4.406 | 4.406 | 4.218 | 4.245 | 389,977 | -0.16(-3.67%) |
Oct 02, 2007 | 4.317 | 4.406 | 4.272 | 4.406 | 355,950 | +0.11(+2.51%) |
Oct 01, 2007 | 4.137 | 4.326 | 4.137 | 4.299 | 524,084 | +0.19(+4.60%) |
Sep 28, 2007 | 4.137 | 4.236 | 4.110 | 4.110 | 1,154,476 | -0.04(-1.08%) |
Sep 27, 2007 | 4.272 | 4.272 | 4.101 | 4.155 | 494,060 | -0.04(-0.86%) |
Sep 26, 2007 | 4.119 | 4.838 | 4.002 | 4.191 | 2,036,514 | +0.09(+2.19%) |
Sep 25, 2007 | 4.128 | 4.182 | 4.011 | 4.101 | 382,972 | -0.05(-1.30%) |
Sep 24, 2007 | 4.335 | 4.344 | 4.155 | 4.155 | 546,658 | -0.20(-4.55%) |
Sep 21, 2007 | 4.353 | 4.371 | 4.272 | 4.353 | 499,843 | +0.08(+1.89%) |
Sep 20, 2007 | 4.335 | 4.433 | 4.218 | 4.272 | 608,040 | -0.09(-2.06%) |
Sep 19, 2007 | 4.227 | 4.362 | 4.227 | 4.362 | 752,711 | +0.18(+4.30%) |
Sep 18, 2007 | 4.002 | 4.200 | 3.957 | 4.182 | 594,474 | +0.23(+5.92%) |
Sep 17, 2007 | 3.867 | 3.957 | 3.858 | 3.948 | 758,938 | +0.16(+4.28%) |
Sep 14, 2007 | 3.813 | 3.822 | 3.705 | 3.786 | 251,089 | +0.01(+0.24%) |
Sep 13, 2007 | 3.867 | 3.867 | 3.768 | 3.777 | 433,345 | -0.04(-1.18%) |
Sep 12, 2007 | 3.678 | 3.903 | 3.678 | 3.822 | 657,969 | +0.14(+3.91%) |
Sep 11, 2007 | 3.570 | 3.714 | 3.543 | 3.678 | 737,766 | +0.22(+6.23%) |
Sep 10, 2007 | 3.399 | 3.498 | 3.318 | 3.462 | 1,125,008 | +0.12(+3.49%) |
Sep 07, 2007 | 3.399 | 3.417 | 3.318 | 3.345 | 315,473 | -0.08(-2.36%) |
Sep 06, 2007 | 3.417 | 3.444 | 3.372 | 3.426 | 434,235 | +0.05(+1.60%) |
Sep 05, 2007 | 3.435 | 3.462 | 3.264 | 3.372 | 770,948 | -0.12(-3.35%) |