Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.505 | 3.571 | 3.502 | 3.549 | 1,380,601 | +0.07(+1.90%) |
Nov 29, 2007 | 3.442 | 3.501 | 3.442 | 3.483 | 1,048,983 | +0.02(+0.45%) |
Nov 28, 2007 | 3.420 | 3.489 | 3.420 | 3.467 | 1,128,376 | +0.05(+1.38%) |
Nov 27, 2007 | 3.398 | 3.435 | 3.394 | 3.420 | 1,137,586 | +0.03(+0.74%) |
Nov 26, 2007 | 3.375 | 3.423 | 3.375 | 3.394 | 1,304,000 | +0.01(+0.25%) |
Nov 23, 2007 | 3.347 | 3.394 | 3.331 | 3.386 | 370,303 | +0.06(+1.74%) |
Nov 21, 2007 | 3.375 | 3.382 | 3.306 | 3.328 | 1,122,342 | -0.03(-0.75%) |
Nov 20, 2007 | 3.385 | 3.407 | 3.344 | 3.353 | 1,085,819 | -0.02(-0.56%) |
Nov 19, 2007 | 3.410 | 3.426 | 3.369 | 3.372 | 802,217 | -0.06(-1.74%) |
Nov 16, 2007 | 3.479 | 3.479 | 3.401 | 3.432 | 803,170 | +0.01(+0.18%) |
Nov 15, 2007 | 3.432 | 3.461 | 3.426 | 3.426 | 855,253 | -0.03(-0.91%) |
Nov 14, 2007 | 3.479 | 3.495 | 3.457 | 3.457 | 788,243 | +0.00(+0.00%) |
Nov 13, 2007 | 3.435 | 3.473 | 3.432 | 3.457 | 1,490,107 | +0.02(+0.64%) |
Nov 12, 2007 | 3.517 | 3.523 | 3.435 | 3.435 | 1,046,757 | -0.05(-1.45%) |
Nov 09, 2007 | 3.505 | 3.520 | 3.479 | 3.486 | 770,141 | -0.04(-1.25%) |
Nov 08, 2007 | 3.511 | 3.571 | 3.495 | 3.530 | 1,186,522 | -0.00(-0.09%) |
Nov 07, 2007 | 3.555 | 3.605 | 3.470 | 3.533 | 1,170,932 | -0.08(-2.26%) |
Nov 06, 2007 | 3.593 | 3.637 | 3.593 | 3.615 | 795,551 | +0.01(+0.17%) |
Nov 05, 2007 | 3.649 | 3.649 | 3.590 | 3.608 | 891,744 | -0.05(-1.29%) |
Nov 02, 2007 | 3.694 | 3.731 | 3.654 | 3.656 | 408,413 | -0.03(-0.85%) |
Nov 01, 2007 | 3.719 | 3.728 | 3.687 | 3.687 | 931,156 | -0.06(-1.51%) |
Oct 31, 2007 | 3.700 | 3.744 | 3.694 | 3.744 | 844,773 | +0.04(+1.19%) |
Oct 30, 2007 | 3.700 | 3.716 | 3.700 | 3.700 | 428,103 | -0.00(-0.09%) |
Oct 29, 2007 | 3.709 | 3.725 | 3.703 | 3.703 | 522,108 | -0.01(-0.17%) |
Oct 26, 2007 | 3.712 | 3.722 | 3.700 | 3.709 | 624,370 | +0.00(+0.00%) |
Oct 25, 2007 | 3.706 | 3.719 | 3.697 | 3.709 | 580,543 | +0.01(+0.34%) |
Oct 24, 2007 | 3.700 | 3.712 | 3.684 | 3.697 | 849,854 | -0.00(-0.09%) |
Oct 23, 2007 | 3.703 | 3.738 | 3.690 | 3.700 | 571,016 | +0.01(+0.26%) |
Oct 22, 2007 | 3.653 | 3.706 | 3.640 | 3.690 | 776,493 | +0.03(+0.69%) |
Oct 19, 2007 | 3.716 | 3.731 | 3.665 | 3.665 | 618,971 | -0.06(-1.52%) |
Oct 18, 2007 | 3.722 | 3.747 | 3.719 | 3.722 | 558,312 | -0.02(-0.42%) |
Oct 17, 2007 | 3.738 | 3.747 | 3.719 | 3.738 | 714,246 | +0.01(+0.34%) |
Oct 16, 2007 | 3.741 | 3.753 | 3.725 | 3.725 | 662,162 | -0.02(-0.59%) |
Oct 15, 2007 | 3.782 | 3.797 | 3.747 | 3.747 | 565,299 | -0.03(-0.92%) |
Oct 12, 2007 | 3.785 | 3.807 | 3.779 | 3.782 | 587,533 | -0.00(-0.08%) |
Oct 11, 2007 | 3.794 | 3.810 | 3.782 | 3.785 | 877,167 | -0.00(-0.08%) |
Oct 10, 2007 | 3.788 | 3.807 | 3.788 | 3.788 | 459,226 | -0.01(-0.25%) |
Oct 09, 2007 | 3.813 | 3.823 | 3.791 | 3.797 | 555,454 | -0.02(-0.41%) |
Oct 08, 2007 | 3.823 | 3.823 | 3.806 | 3.813 | 566,569 | -0.01(-0.33%) |
Oct 05, 2007 | 3.810 | 3.835 | 3.810 | 3.826 | 531,318 | +0.01(+0.16%) |
Oct 04, 2007 | 3.823 | 3.832 | 3.810 | 3.819 | 470,977 | -0.00(-0.08%) |
Oct 03, 2007 | 3.829 | 3.845 | 3.819 | 3.823 | 655,493 | -0.01(-0.33%) |
Oct 02, 2007 | 3.819 | 3.851 | 3.816 | 3.835 | 957,833 | +0.02(+0.41%) |
Oct 01, 2007 | 3.870 | 3.870 | 3.813 | 3.819 | 962,914 | +0.04(+1.08%) |
Sep 28, 2007 | 3.766 | 3.788 | 3.750 | 3.779 | 787,290 | +0.03(+0.76%) |
Sep 27, 2007 | 3.756 | 3.769 | 3.747 | 3.750 | 455,097 | -0.00(-0.08%) |
Sep 26, 2007 | 3.741 | 3.788 | 3.741 | 3.753 | 672,325 | -0.00(-0.08%) |
Sep 25, 2007 | 3.738 | 3.760 | 3.716 | 3.756 | 761,566 | +0.02(+0.42%) |
Sep 24, 2007 | 3.728 | 3.772 | 3.716 | 3.741 | 638,661 | -0.01(-0.25%) |
Sep 21, 2007 | 3.716 | 3.756 | 3.716 | 3.750 | 545,927 | +0.03(+0.93%) |
Sep 20, 2007 | 3.760 | 3.769 | 3.716 | 3.716 | 759,661 | -0.05(-1.42%) |
Sep 19, 2007 | 3.756 | 3.819 | 3.756 | 3.769 | 818,731 | +0.02(+0.59%) |
Sep 18, 2007 | 3.659 | 3.769 | 3.659 | 3.747 | 973,712 | +0.06(+1.54%) |
Sep 17, 2007 | 3.690 | 3.706 | 3.656 | 3.690 | 512,155 | -0.01(-0.34%) |
Sep 14, 2007 | 3.716 | 3.716 | 3.681 | 3.703 | 612,937 | -0.03(-0.93%) |
Sep 13, 2007 | 3.766 | 3.791 | 3.731 | 3.738 | 813,967 | -0.03(-0.84%) |
Sep 12, 2007 | 3.734 | 3.810 | 3.731 | 3.769 | 561,806 | -0.10(-2.52%) |
Sep 11, 2007 | 3.857 | 3.879 | 3.841 | 3.867 | 572,604 | +0.01(+0.33%) |
Sep 10, 2007 | 3.920 | 3.920 | 3.835 | 3.854 | 661,845 | -0.03(-0.65%) |
Sep 07, 2007 | 3.923 | 3.930 | 3.879 | 3.879 | 631,039 | -0.09(-2.14%) |
Sep 06, 2007 | 3.986 | 3.986 | 3.904 | 3.964 | 853,983 | -0.10(-2.40%) |
Sep 05, 2007 | 3.886 | 4.062 | 3.851 | 4.062 | 1,269,065 | +0.14(+3.70%) |