Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.455 | 3.486 | 3.424 | 3.486 | 6,807 | +0.05(+1.35%) |
Nov 29, 2007 | 3.464 | 3.464 | 3.439 | 3.439 | 3,890 | -0.05(-1.33%) |
Nov 28, 2007 | 3.473 | 3.526 | 3.473 | 3.486 | 12,967 | -0.03(-0.88%) |
Nov 27, 2007 | 3.501 | 3.517 | 3.486 | 3.517 | 3,241 | +0.02(+0.44%) |
Nov 26, 2007 | 3.671 | 3.671 | 3.470 | 3.501 | 35,659 | -0.26(-6.97%) |
Nov 23, 2007 | 3.763 | 3.763 | 3.763 | 3.763 | 648 | -0.01(-0.25%) |
Nov 21, 2007 | 3.773 | 3.773 | 3.773 | 3.773 | 648 | +0.00(+0.00%) |
Nov 20, 2007 | 3.773 | 3.788 | 3.763 | 3.773 | 83,313 | -0.02(-0.57%) |
Nov 19, 2007 | 3.680 | 3.794 | 3.680 | 3.794 | 3,501 | -0.03(-0.81%) |
Nov 16, 2007 | 3.825 | 3.825 | 3.825 | 3.825 | 324 | -0.02(-0.40%) |
Nov 15, 2007 | 3.844 | 3.844 | 3.810 | 3.841 | 2,269 | -0.01(-0.24%) |
Nov 14, 2007 | 3.841 | 3.850 | 3.841 | 3.850 | 648 | +0.04(+1.05%) |
Nov 13, 2007 | 3.831 | 3.856 | 3.810 | 3.810 | 4,862 | -0.03(-0.80%) |
Nov 12, 2007 | 3.887 | 3.887 | 3.841 | 3.841 | 8,752 | -0.02(-0.56%) |
Nov 09, 2007 | 3.902 | 3.902 | 3.862 | 3.862 | 8,428 | -0.06(-1.42%) |
Nov 08, 2007 | 3.887 | 3.918 | 3.887 | 3.918 | 4,538 | +0.01(+0.24%) |
Nov 07, 2007 | 3.911 | 3.927 | 3.908 | 3.908 | 1,296 | -0.01(-0.24%) |
Nov 06, 2007 | 4.007 | 4.007 | 3.918 | 3.918 | 10,373 | -0.07(-1.66%) |
Nov 05, 2007 | 4.026 | 4.026 | 3.979 | 3.984 | 9,725 | -0.06(-1.41%) |
Nov 02, 2007 | 4.056 | 4.056 | 4.041 | 4.041 | 5,510 | -0.03(-0.76%) |
Nov 01, 2007 | 4.090 | 4.100 | 4.072 | 4.072 | 14,912 | -0.03(-0.75%) |
Oct 31, 2007 | 4.087 | 4.103 | 4.079 | 4.103 | 33,714 | +0.00(+0.00%) |
Oct 30, 2007 | 4.118 | 4.118 | 4.103 | 4.103 | 6,807 | -0.02(-0.37%) |
Oct 29, 2007 | 4.164 | 4.195 | 4.118 | 4.118 | 43,763 | -0.06(-1.40%) |
Oct 26, 2007 | 4.056 | 4.180 | 4.007 | 4.177 | 62,566 | +0.12(+2.97%) |
Oct 25, 2007 | 3.964 | 4.056 | 3.955 | 4.056 | 39,549 | +0.08(+2.02%) |
Oct 24, 2007 | 3.918 | 3.976 | 3.918 | 3.976 | 3,241 | +0.04(+1.10%) |
Oct 23, 2007 | 3.810 | 3.933 | 3.779 | 3.933 | 112,164 | +0.09(+2.41%) |
Oct 22, 2007 | 3.794 | 3.841 | 3.794 | 3.841 | 29,175 | +0.03(+0.81%) |
Oct 19, 2007 | 3.779 | 3.810 | 3.763 | 3.810 | 14,912 | +0.05(+1.40%) |
Oct 18, 2007 | 3.717 | 3.757 | 3.711 | 3.757 | 32,093 | +0.01(+0.25%) |
Oct 17, 2007 | 3.702 | 3.748 | 3.671 | 3.748 | 27,879 | +0.03(+0.83%) |
Oct 16, 2007 | 3.717 | 3.717 | 3.717 | 3.717 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.702 | 3.720 | 3.689 | 3.717 | 17,181 | +0.00(+0.00%) |
Oct 12, 2007 | 3.692 | 3.717 | 3.692 | 3.717 | 2,917 | +0.02(+0.42%) |
Oct 11, 2007 | 3.683 | 3.702 | 3.683 | 3.702 | 3,241 | +0.02(+0.42%) |
Oct 10, 2007 | 3.742 | 3.742 | 3.603 | 3.686 | 18,802 | -0.07(-1.81%) |
Oct 09, 2007 | 3.739 | 3.754 | 3.739 | 3.754 | 2,269 | +0.02(+0.58%) |
Oct 08, 2007 | 3.717 | 3.733 | 3.717 | 3.733 | 4,862 | +0.02(+0.42%) |
Oct 05, 2007 | 3.717 | 3.717 | 3.702 | 3.717 | 6,807 | -0.03(-0.82%) |
Oct 04, 2007 | 3.751 | 3.751 | 3.733 | 3.748 | 4,214 | -0.02(-0.49%) |
Oct 03, 2007 | 3.763 | 3.766 | 3.736 | 3.766 | 11,021 | +0.02(+0.49%) |
Oct 02, 2007 | 3.723 | 3.748 | 3.717 | 3.748 | 3,241 | +0.00(+0.00%) |
Oct 01, 2007 | 3.776 | 3.776 | 3.748 | 3.748 | 5,835 | -0.02(-0.64%) |
Sep 28, 2007 | 3.800 | 3.800 | 3.772 | 3.772 | 3,890 | -0.01(-0.17%) |
Sep 27, 2007 | 3.794 | 3.841 | 3.779 | 3.779 | 6,807 | -0.06(-1.61%) |
Sep 26, 2007 | 3.841 | 3.841 | 3.825 | 3.841 | 5,186 | -0.02(-0.40%) |
Sep 25, 2007 | 3.856 | 3.871 | 3.825 | 3.856 | 4,862 | +0.00(+0.00%) |
Sep 24, 2007 | 3.828 | 3.856 | 3.828 | 3.856 | 2,269 | +0.00(+0.00%) |
Sep 21, 2007 | 3.856 | 3.856 | 3.856 | 3.856 | 2,593 | +0.00(+0.00%) |
Sep 20, 2007 | 3.887 | 3.887 | 3.825 | 3.856 | 12,318 | -0.05(-1.19%) |
Sep 19, 2007 | 3.825 | 3.902 | 3.825 | 3.902 | 15,884 | +0.10(+2.58%) |
Sep 18, 2007 | 3.822 | 3.825 | 3.804 | 3.804 | 2,917 | +0.01(+0.25%) |
Sep 17, 2007 | 3.733 | 3.794 | 3.717 | 3.794 | 25,609 | +0.06(+1.65%) |
Sep 14, 2007 | 3.733 | 3.733 | 3.733 | 3.733 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.705 | 3.748 | 3.702 | 3.733 | 7,456 | +0.00(+0.00%) |
Sep 12, 2007 | 3.671 | 3.733 | 3.671 | 3.733 | 11,346 | +0.08(+2.11%) |
Sep 11, 2007 | 3.625 | 3.655 | 3.625 | 3.655 | 6,483 | +0.05(+1.28%) |
Sep 10, 2007 | 3.594 | 3.609 | 3.594 | 3.609 | 19,774 | +0.02(+0.43%) |
Sep 07, 2007 | 3.547 | 3.594 | 3.547 | 3.594 | 9,076 | +0.00(+0.09%) |
Sep 06, 2007 | 3.578 | 3.591 | 3.578 | 3.591 | 2,269 | +0.00(+0.09%) |
Sep 05, 2007 | 3.578 | 3.625 | 3.578 | 3.588 | 11,670 | -0.02(-0.60%) |