Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.201 | 3.220 | 3.175 | 3.177 | 71,249 | +0.03(+0.95%) |
Nov 29, 2007 | 3.117 | 3.157 | 3.108 | 3.147 | 140,355 | -0.01(-0.18%) |
Nov 28, 2007 | 3.259 | 3.259 | 3.046 | 3.153 | 391,603 | +0.13(+4.26%) |
Nov 27, 2007 | 2.981 | 3.039 | 2.977 | 3.024 | 156,427 | +0.03(+0.93%) |
Nov 26, 2007 | 3.024 | 3.071 | 2.996 | 2.996 | 851,777 | -0.01(-0.50%) |
Nov 23, 2007 | 3.030 | 3.031 | 3.005 | 3.011 | 145,991 | +0.02(+0.69%) |
Nov 21, 2007 | 3.080 | 3.108 | 2.979 | 2.990 | 737,671 | -0.12(-3.78%) |
Nov 20, 2007 | 3.117 | 3.145 | 3.093 | 3.108 | 419,460 | -0.01(-0.48%) |
Nov 19, 2007 | 3.207 | 3.207 | 3.117 | 3.123 | 299,996 | -0.13(-3.91%) |
Nov 16, 2007 | 3.235 | 3.258 | 3.222 | 3.250 | 58,044 | +0.00(+0.00%) |
Nov 15, 2007 | 3.295 | 3.300 | 3.239 | 3.250 | 357,853 | -0.08(-2.41%) |
Nov 14, 2007 | 3.323 | 3.330 | 3.293 | 3.330 | 233,033 | +0.01(+0.28%) |
Nov 13, 2007 | 3.194 | 3.321 | 3.194 | 3.321 | 294,318 | +0.05(+1.54%) |
Nov 12, 2007 | 3.338 | 3.341 | 3.270 | 3.270 | 114,588 | -0.11(-3.15%) |
Nov 09, 2007 | 3.379 | 3.401 | 3.371 | 3.377 | 155,891 | -0.07(-1.95%) |
Nov 08, 2007 | 3.362 | 3.444 | 3.362 | 3.444 | 311,032 | +0.09(+2.67%) |
Nov 07, 2007 | 3.360 | 3.388 | 3.354 | 3.354 | 108,748 | -0.03(-0.94%) |
Nov 06, 2007 | 3.349 | 3.396 | 3.345 | 3.386 | 153,748 | +0.04(+1.12%) |
Nov 05, 2007 | 3.349 | 3.349 | 3.310 | 3.349 | 71,249 | -0.02(-0.55%) |
Nov 02, 2007 | 3.377 | 3.392 | 3.336 | 3.368 | 211,605 | +0.00(+0.10%) |
Nov 01, 2007 | 3.407 | 3.407 | 3.360 | 3.364 | 340,710 | -0.09(-2.58%) |
Oct 31, 2007 | 3.407 | 3.463 | 3.407 | 3.453 | 251,247 | +0.04(+1.15%) |
Oct 30, 2007 | 3.401 | 3.431 | 3.379 | 3.414 | 267,854 | -0.00(-0.11%) |
Oct 29, 2007 | 3.394 | 3.424 | 3.392 | 3.418 | 161,784 | +0.02(+0.63%) |
Oct 26, 2007 | 3.366 | 3.397 | 3.354 | 3.396 | 480,530 | +0.07(+2.04%) |
Oct 25, 2007 | 3.321 | 3.346 | 3.295 | 3.328 | 351,425 | +0.05(+1.54%) |
Oct 24, 2007 | 3.267 | 3.293 | 3.263 | 3.278 | 186,962 | -0.00(-0.11%) |
Oct 23, 2007 | 3.254 | 3.282 | 3.254 | 3.282 | 196,605 | +0.05(+1.44%) |
Oct 22, 2007 | 3.183 | 3.241 | 3.171 | 3.235 | 160,176 | -0.04(-1.31%) |
Oct 19, 2007 | 3.312 | 3.312 | 3.267 | 3.278 | 117,320 | -0.06(-1.90%) |
Oct 18, 2007 | 3.323 | 3.349 | 3.312 | 3.341 | 68,570 | -0.00(-0.06%) |
Oct 17, 2007 | 3.323 | 3.351 | 3.321 | 3.343 | 50,892 | +0.04(+1.07%) |
Oct 16, 2007 | 3.315 | 3.323 | 3.276 | 3.308 | 109,820 | -0.01(-0.45%) |
Oct 15, 2007 | 3.353 | 3.368 | 3.312 | 3.323 | 138,748 | -0.03(-0.95%) |
Oct 12, 2007 | 3.364 | 3.390 | 3.353 | 3.354 | 151,605 | -0.01(-0.28%) |
Oct 11, 2007 | 3.364 | 3.407 | 3.358 | 3.364 | 297,318 | +0.02(+0.67%) |
Oct 10, 2007 | 3.306 | 3.349 | 3.297 | 3.341 | 242,140 | +0.02(+0.56%) |
Oct 09, 2007 | 3.317 | 3.338 | 3.293 | 3.323 | 237,854 | +0.01(+0.45%) |
Oct 08, 2007 | 3.323 | 3.323 | 3.291 | 3.308 | 78,749 | -0.03(-0.78%) |
Oct 05, 2007 | 3.332 | 3.347 | 3.325 | 3.334 | 130,177 | +0.03(+0.85%) |
Oct 04, 2007 | 3.304 | 3.323 | 3.293 | 3.306 | 197,676 | +0.02(+0.62%) |
Oct 03, 2007 | 3.310 | 3.323 | 3.285 | 3.285 | 70,713 | -0.01(-0.34%) |
Oct 02, 2007 | 3.312 | 3.329 | 3.295 | 3.297 | 174,641 | +0.00(+0.11%) |
Oct 01, 2007 | 3.239 | 3.297 | 3.239 | 3.293 | 144,641 | +0.02(+0.63%) |
Sep 28, 2007 | 3.263 | 3.284 | 3.259 | 3.272 | 184,283 | +0.00(+0.11%) |
Sep 27, 2007 | 3.272 | 3.300 | 3.259 | 3.269 | 177,855 | +0.02(+0.63%) |
Sep 26, 2007 | 3.244 | 3.272 | 3.229 | 3.248 | 193,390 | +0.01(+0.17%) |
Sep 25, 2007 | 3.248 | 3.265 | 3.201 | 3.242 | 203,569 | -0.02(-0.57%) |
Sep 24, 2007 | 3.231 | 3.261 | 3.231 | 3.261 | 184,819 | +0.03(+0.92%) |
Sep 21, 2007 | 3.248 | 3.248 | 3.213 | 3.231 | 239,461 | +0.03(+0.87%) |
Sep 20, 2007 | 3.183 | 3.237 | 3.173 | 3.203 | 1,175,881 | +0.02(+0.65%) |
Sep 19, 2007 | 3.177 | 3.201 | 3.173 | 3.183 | 183,748 | +0.01(+0.29%) |
Sep 18, 2007 | 3.101 | 3.173 | 3.080 | 3.173 | 196,605 | +0.09(+2.91%) |
Sep 17, 2007 | 3.117 | 3.119 | 3.084 | 3.084 | 327,318 | -0.05(-1.49%) |
Sep 14, 2007 | 3.123 | 3.143 | 3.123 | 3.130 | 70,713 | -0.02(-0.77%) |
Sep 13, 2007 | 3.155 | 3.181 | 3.130 | 3.155 | 212,140 | +0.02(+0.54%) |
Sep 12, 2007 | 3.136 | 3.153 | 3.123 | 3.138 | 57,856 | +0.01(+0.24%) |
Sep 11, 2007 | 3.112 | 3.157 | 3.112 | 3.130 | 312,318 | +0.04(+1.15%) |
Sep 10, 2007 | 3.078 | 3.106 | 3.058 | 3.095 | 229,819 | +0.00(+0.00%) |
Sep 07, 2007 | 3.080 | 3.112 | 3.076 | 3.095 | 93,213 | -0.05(-1.66%) |
Sep 06, 2007 | 3.143 | 3.171 | 3.130 | 3.147 | 68,035 | -0.01(-0.24%) |
Sep 05, 2007 | 3.173 | 3.173 | 3.099 | 3.155 | 197,676 | -0.04(-1.29%) |