Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.848 | 5.008 | 4.819 | 4.943 | 86,533 | +0.21(+4.45%) |
Nov 29, 2007 | 4.732 | 4.754 | 4.710 | 4.732 | 27,376 | -0.01(-0.15%) |
Nov 28, 2007 | 4.725 | 4.870 | 4.652 | 4.739 | 84,332 | -0.03(-0.61%) |
Nov 27, 2007 | 4.652 | 4.768 | 4.652 | 4.768 | 39,345 | +0.13(+2.82%) |
Nov 26, 2007 | 4.877 | 4.877 | 4.581 | 4.638 | 67,823 | -0.16(-3.33%) |
Nov 23, 2007 | 4.732 | 4.797 | 4.732 | 4.797 | 15,135 | +0.02(+0.46%) |
Nov 21, 2007 | 4.783 | 4.797 | 4.761 | 4.776 | 31,228 | -0.07(-1.50%) |
Nov 20, 2007 | 4.877 | 4.907 | 4.812 | 4.848 | 17,746 | -0.06(-1.19%) |
Nov 19, 2007 | 4.907 | 4.907 | 4.827 | 4.907 | 49,938 | +0.01(+0.15%) |
Nov 16, 2007 | 4.725 | 4.899 | 4.688 | 4.899 | 35,768 | +0.19(+4.01%) |
Nov 15, 2007 | 4.681 | 4.710 | 4.674 | 4.710 | 36,869 | +0.01(+0.31%) |
Nov 14, 2007 | 4.725 | 4.761 | 4.688 | 4.696 | 42,097 | -0.01(-0.15%) |
Nov 13, 2007 | 4.718 | 4.725 | 4.703 | 4.703 | 115,423 | -0.01(-0.31%) |
Nov 12, 2007 | 4.725 | 4.790 | 4.696 | 4.718 | 577,530 | -0.01(-0.31%) |
Nov 09, 2007 | 4.725 | 4.776 | 4.688 | 4.732 | 62,595 | -0.04(-0.76%) |
Nov 08, 2007 | 4.747 | 4.768 | 4.667 | 4.768 | 47,049 | +0.04(+0.77%) |
Nov 07, 2007 | 4.863 | 4.885 | 4.725 | 4.732 | 51,727 | -0.15(-3.13%) |
Nov 06, 2007 | 4.710 | 4.885 | 4.696 | 4.885 | 113,635 | +0.15(+3.23%) |
Nov 05, 2007 | 4.732 | 4.732 | 4.623 | 4.732 | 60,531 | -0.03(-0.61%) |
Nov 02, 2007 | 4.819 | 4.819 | 4.688 | 4.761 | 61,907 | +0.00(+0.00%) |
Nov 01, 2007 | 4.696 | 4.761 | 4.696 | 4.761 | 29,302 | +0.08(+1.71%) |
Oct 31, 2007 | 4.703 | 4.747 | 4.594 | 4.681 | 100,978 | +0.01(+0.16%) |
Oct 30, 2007 | 4.747 | 4.783 | 4.659 | 4.674 | 77,453 | -0.07(-1.53%) |
Oct 29, 2007 | 4.834 | 4.885 | 4.710 | 4.747 | 49,113 | -0.04(-0.76%) |
Oct 26, 2007 | 4.681 | 4.790 | 4.652 | 4.783 | 54,341 | +0.08(+1.70%) |
Oct 25, 2007 | 4.652 | 4.703 | 4.579 | 4.703 | 25,450 | +0.12(+2.70%) |
Oct 24, 2007 | 4.587 | 4.587 | 4.550 | 4.579 | 12,794 | -0.02(-0.47%) |
Oct 23, 2007 | 4.616 | 4.638 | 4.579 | 4.601 | 33,567 | +0.05(+1.12%) |
Oct 22, 2007 | 4.623 | 4.623 | 4.521 | 4.550 | 14,995 | -0.07(-1.42%) |
Oct 19, 2007 | 4.754 | 4.754 | 4.616 | 4.616 | 29,302 | -0.11(-2.31%) |
Oct 18, 2007 | 4.819 | 4.848 | 4.703 | 4.725 | 56,955 | -0.06(-1.22%) |
Oct 17, 2007 | 4.725 | 4.863 | 4.703 | 4.783 | 70,162 | -0.01(-0.15%) |
Oct 16, 2007 | 4.725 | 4.790 | 4.725 | 4.790 | 23,937 | +0.01(+0.30%) |
Oct 15, 2007 | 4.768 | 4.797 | 4.725 | 4.776 | 36,594 | -0.02(-0.45%) |
Oct 12, 2007 | 4.725 | 4.797 | 4.710 | 4.797 | 44,848 | +0.02(+0.46%) |
Oct 11, 2007 | 4.776 | 4.790 | 4.725 | 4.776 | 199,893 | +0.01(+0.31%) |
Oct 10, 2007 | 4.688 | 4.768 | 4.688 | 4.761 | 56,404 | +0.04(+0.77%) |
Oct 09, 2007 | 4.725 | 4.754 | 4.696 | 4.725 | 89,284 | -0.03(-0.61%) |
Oct 08, 2007 | 4.783 | 4.797 | 4.739 | 4.754 | 32,329 | -0.07(-1.51%) |
Oct 05, 2007 | 4.761 | 4.863 | 4.754 | 4.827 | 45,398 | +0.09(+2.00%) |
Oct 04, 2007 | 4.754 | 4.754 | 4.688 | 4.732 | 59,981 | -0.07(-1.36%) |
Oct 03, 2007 | 4.739 | 4.797 | 4.708 | 4.797 | 31,916 | +0.07(+1.54%) |
Oct 02, 2007 | 4.841 | 4.899 | 4.725 | 4.725 | 130,143 | -0.13(-2.69%) |
Oct 01, 2007 | 4.703 | 4.957 | 4.681 | 4.856 | 108,682 | +0.15(+3.25%) |
Sep 28, 2007 | 4.710 | 4.725 | 4.652 | 4.703 | 54,753 | +0.00(+0.00%) |
Sep 27, 2007 | 4.652 | 4.703 | 4.645 | 4.703 | 36,594 | +0.04(+0.94%) |
Sep 26, 2007 | 4.645 | 4.674 | 4.616 | 4.659 | 30,265 | +0.04(+0.79%) |
Sep 25, 2007 | 4.645 | 4.667 | 4.616 | 4.623 | 40,446 | +0.01(+0.16%) |
Sep 24, 2007 | 4.565 | 4.652 | 4.543 | 4.616 | 91,210 | +0.09(+1.93%) |
Sep 21, 2007 | 4.579 | 4.616 | 4.507 | 4.529 | 41,134 | +0.00(+0.00%) |
Sep 20, 2007 | 4.529 | 4.579 | 4.514 | 4.529 | 25,450 | +0.00(+0.00%) |
Sep 19, 2007 | 4.608 | 4.638 | 4.507 | 4.529 | 53,515 | -0.05(-1.11%) |
Sep 18, 2007 | 4.565 | 4.608 | 4.543 | 4.579 | 32,467 | +0.01(+0.32%) |
Sep 17, 2007 | 4.463 | 4.572 | 4.463 | 4.565 | 51,864 | +0.12(+2.78%) |
Sep 14, 2007 | 4.558 | 4.572 | 4.398 | 4.441 | 139,361 | -0.12(-2.55%) |
Sep 13, 2007 | 4.536 | 4.558 | 4.485 | 4.558 | 34,118 | +0.07(+1.46%) |
Sep 12, 2007 | 4.543 | 4.558 | 4.485 | 4.492 | 67,135 | -0.01(-0.16%) |
Sep 11, 2007 | 4.470 | 4.536 | 4.456 | 4.499 | 38,107 | +0.07(+1.48%) |
Sep 10, 2007 | 4.536 | 4.536 | 4.369 | 4.434 | 82,268 | -0.05(-1.13%) |
Sep 07, 2007 | 4.376 | 4.565 | 4.376 | 4.485 | 95,062 | +0.09(+2.15%) |
Sep 06, 2007 | 4.361 | 4.427 | 4.354 | 4.390 | 101,253 | +0.01(+0.33%) |
Sep 05, 2007 | 4.376 | 4.434 | 4.361 | 4.376 | 51,864 | -0.02(-0.50%) |