Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.931 | 4.032 | 3.875 | 3.907 | 1,761,425 | +0.01(+0.18%) |
Nov 29, 2007 | 3.917 | 3.924 | 3.840 | 3.900 | 1,192,473 | -0.01(-0.18%) |
Nov 28, 2007 | 3.809 | 3.928 | 3.778 | 3.907 | 2,181,606 | +0.11(+2.94%) |
Nov 27, 2007 | 3.729 | 3.872 | 3.663 | 3.795 | 1,718,057 | +0.10(+2.83%) |
Nov 26, 2007 | 3.969 | 3.982 | 3.691 | 3.691 | 1,369,678 | -0.28(-6.94%) |
Nov 23, 2007 | 3.844 | 3.987 | 3.840 | 3.966 | 603,416 | +0.14(+3.73%) |
Nov 21, 2007 | 3.802 | 3.948 | 3.708 | 3.823 | 1,825,188 | +0.05(+1.20%) |
Nov 20, 2007 | 4.032 | 4.070 | 3.733 | 3.778 | 3,000,713 | -0.25(-6.14%) |
Nov 19, 2007 | 4.122 | 4.122 | 4.011 | 4.025 | 1,560,095 | -0.13(-3.18%) |
Nov 16, 2007 | 4.237 | 4.262 | 4.091 | 4.157 | 1,548,320 | -0.05(-1.24%) |
Nov 15, 2007 | 4.077 | 4.210 | 4.074 | 4.210 | 998,323 | +0.07(+1.68%) |
Nov 14, 2007 | 4.377 | 4.377 | 4.109 | 4.140 | 1,030,019 | -0.20(-4.57%) |
Nov 13, 2007 | 4.119 | 4.342 | 4.119 | 4.338 | 1,020,900 | +0.25(+6.13%) |
Nov 12, 2007 | 3.948 | 4.175 | 3.948 | 4.088 | 1,271,742 | +0.08(+2.00%) |
Nov 09, 2007 | 4.046 | 4.063 | 3.973 | 4.008 | 2,124,748 | -0.10(-2.46%) |
Nov 08, 2007 | 4.122 | 4.143 | 4.011 | 4.109 | 2,436,615 | -0.05(-1.26%) |
Nov 07, 2007 | 4.321 | 4.411 | 4.112 | 4.161 | 1,475,657 | -0.17(-3.86%) |
Nov 06, 2007 | 4.203 | 4.345 | 4.109 | 4.328 | 1,745,629 | +0.15(+3.58%) |
Nov 05, 2007 | 4.248 | 4.276 | 4.157 | 4.178 | 2,006,572 | -0.08(-1.96%) |
Nov 02, 2007 | 4.401 | 4.432 | 4.210 | 4.262 | 1,042,839 | -0.09(-2.16%) |
Nov 01, 2007 | 4.485 | 4.519 | 4.317 | 4.356 | 1,415,918 | -0.22(-4.72%) |
Oct 31, 2007 | 4.568 | 4.589 | 4.492 | 4.572 | 699,056 | +0.01(+0.15%) |
Oct 30, 2007 | 4.586 | 4.627 | 4.540 | 4.565 | 562,059 | +0.00(+0.00%) |
Oct 29, 2007 | 4.763 | 4.777 | 4.537 | 4.565 | 782,345 | -0.17(-3.53%) |
Oct 26, 2007 | 4.700 | 4.735 | 4.624 | 4.732 | 720,309 | +0.07(+1.42%) |
Oct 25, 2007 | 4.683 | 4.721 | 4.596 | 4.666 | 743,285 | +0.03(+0.75%) |
Oct 24, 2007 | 4.735 | 4.735 | 4.554 | 4.631 | 656,549 | -0.09(-1.92%) |
Oct 23, 2007 | 4.624 | 4.721 | 4.593 | 4.721 | 1,009,811 | +0.15(+3.27%) |
Oct 22, 2007 | 4.439 | 4.589 | 4.394 | 4.572 | 956,104 | +0.11(+2.42%) |
Oct 19, 2007 | 4.610 | 4.610 | 4.457 | 4.464 | 891,770 | -0.15(-3.17%) |
Oct 18, 2007 | 4.530 | 4.624 | 4.485 | 4.610 | 584,461 | +0.06(+1.30%) |
Oct 17, 2007 | 4.641 | 4.683 | 4.439 | 4.551 | 812,501 | -0.05(-1.06%) |
Oct 16, 2007 | 4.666 | 4.687 | 4.586 | 4.600 | 514,383 | -0.06(-1.34%) |
Oct 15, 2007 | 4.753 | 4.753 | 4.631 | 4.662 | 764,251 | -0.10(-2.05%) |
Oct 12, 2007 | 4.749 | 4.822 | 4.746 | 4.760 | 624,095 | +0.02(+0.37%) |
Oct 11, 2007 | 4.777 | 4.822 | 4.739 | 4.742 | 856,156 | -0.05(-0.95%) |
Oct 10, 2007 | 4.767 | 4.812 | 4.746 | 4.788 | 674,643 | -0.01(-0.29%) |
Oct 09, 2007 | 4.819 | 4.836 | 4.753 | 4.801 | 770,857 | -0.01(-0.29%) |
Oct 08, 2007 | 4.871 | 4.871 | 4.812 | 4.815 | 480,206 | -0.06(-1.14%) |
Oct 05, 2007 | 4.777 | 4.871 | 4.756 | 4.871 | 1,051,456 | +0.10(+2.19%) |
Oct 04, 2007 | 4.714 | 4.767 | 4.676 | 4.767 | 1,398,399 | +0.07(+1.41%) |
Oct 03, 2007 | 4.707 | 4.749 | 4.634 | 4.700 | 948,062 | -0.04(-0.81%) |
Oct 02, 2007 | 4.739 | 4.763 | 4.700 | 4.739 | 627,254 | +0.01(+0.22%) |
Oct 01, 2007 | 4.631 | 4.763 | 4.631 | 4.728 | 1,269,444 | +0.09(+1.95%) |
Sep 28, 2007 | 4.732 | 4.753 | 4.624 | 4.638 | 1,243,021 | -0.09(-1.91%) |
Sep 27, 2007 | 4.739 | 4.749 | 4.697 | 4.728 | 566,654 | +0.01(+0.15%) |
Sep 26, 2007 | 4.742 | 4.742 | 4.634 | 4.721 | 1,488,007 | +0.03(+0.59%) |
Sep 25, 2007 | 4.728 | 4.756 | 4.620 | 4.694 | 993,153 | -0.07(-1.53%) |
Sep 24, 2007 | 4.753 | 4.784 | 4.711 | 4.767 | 700,204 | +0.00(+0.07%) |
Sep 21, 2007 | 4.829 | 4.829 | 4.728 | 4.763 | 1,407,589 | +0.03(+0.74%) |
Sep 20, 2007 | 4.801 | 4.826 | 4.645 | 4.728 | 846,679 | -0.09(-1.95%) |
Sep 19, 2007 | 4.700 | 4.833 | 4.634 | 4.822 | 1,882,338 | +0.09(+1.91%) |
Sep 18, 2007 | 4.600 | 4.781 | 4.600 | 4.732 | 1,895,263 | -0.01(-0.15%) |
Sep 17, 2007 | 4.700 | 4.749 | 4.673 | 4.739 | 1,282,368 | +0.01(+0.22%) |
Sep 14, 2007 | 4.683 | 4.805 | 4.634 | 4.728 | 1,465,892 | -0.01(-0.15%) |
Sep 13, 2007 | 4.669 | 4.788 | 4.627 | 4.735 | 802,736 | +0.09(+1.95%) |
Sep 12, 2007 | 4.613 | 4.669 | 4.568 | 4.645 | 1,267,146 | -0.05(-1.04%) |
Sep 11, 2007 | 4.683 | 4.732 | 4.669 | 4.694 | 1,167,773 | +0.05(+1.13%) |
Sep 10, 2007 | 4.690 | 4.725 | 4.613 | 4.641 | 1,043,988 | -0.03(-0.60%) |
Sep 07, 2007 | 4.645 | 4.694 | 4.613 | 4.669 | 706,523 | -0.03(-0.74%) |
Sep 06, 2007 | 4.732 | 4.742 | 4.676 | 4.704 | 734,382 | +0.00(+0.07%) |
Sep 05, 2007 | 4.690 | 4.732 | 4.624 | 4.700 | 817,097 | +0.00(+0.07%) |