Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.300 | 5.316 | 5.248 | 5.248 | 293,869 | -0.05(-0.88%) |
Nov 29, 2007 | 5.259 | 5.305 | 5.233 | 5.295 | 179,490 | +0.04(+0.79%) |
Nov 28, 2007 | 5.238 | 5.300 | 5.202 | 5.253 | 171,375 | +0.04(+0.79%) |
Nov 27, 2007 | 5.253 | 5.269 | 5.191 | 5.212 | 167,124 | -0.02(-0.30%) |
Nov 26, 2007 | 5.305 | 5.305 | 5.222 | 5.228 | 98,188 | -0.01(-0.20%) |
Nov 23, 2007 | 5.228 | 5.248 | 5.212 | 5.238 | 36,516 | +0.01(+0.20%) |
Nov 21, 2007 | 5.196 | 5.460 | 5.171 | 5.228 | 153,407 | +0.04(+0.80%) |
Nov 20, 2007 | 5.150 | 5.186 | 5.124 | 5.186 | 161,908 | +0.03(+0.50%) |
Nov 19, 2007 | 5.140 | 5.186 | 5.103 | 5.160 | 150,000 | +0.06(+1.12%) |
Nov 16, 2007 | 5.098 | 5.124 | 5.031 | 5.103 | 222,768 | -0.01(-0.20%) |
Nov 15, 2007 | 5.134 | 5.150 | 5.098 | 5.114 | 133,506 | -0.01(-0.20%) |
Nov 14, 2007 | 5.196 | 5.196 | 5.098 | 5.124 | 107,037 | -0.04(-0.80%) |
Nov 13, 2007 | 5.067 | 5.176 | 5.067 | 5.165 | 265,467 | +0.07(+1.32%) |
Nov 12, 2007 | 5.036 | 5.108 | 5.031 | 5.098 | 238,611 | +0.05(+1.03%) |
Nov 09, 2007 | 5.083 | 5.108 | 5.041 | 5.046 | 239,771 | -0.05(-0.91%) |
Nov 08, 2007 | 5.181 | 5.212 | 5.021 | 5.093 | 340,625 | -0.06(-1.11%) |
Nov 07, 2007 | 5.165 | 5.176 | 5.129 | 5.150 | 63,565 | +0.01(+0.20%) |
Nov 06, 2007 | 5.202 | 5.207 | 5.124 | 5.140 | 260,637 | -0.05(-1.00%) |
Nov 05, 2007 | 5.098 | 5.202 | 5.098 | 5.191 | 118,051 | -0.02(-0.30%) |
Nov 02, 2007 | 5.233 | 5.238 | 5.176 | 5.207 | 198,231 | -0.02(-0.40%) |
Nov 01, 2007 | 5.222 | 5.243 | 5.176 | 5.228 | 116,117 | +0.02(+0.30%) |
Oct 31, 2007 | 5.217 | 5.233 | 5.186 | 5.212 | 84,431 | +0.02(+0.40%) |
Oct 30, 2007 | 5.222 | 5.238 | 5.150 | 5.191 | 280,344 | -0.04(-0.69%) |
Oct 29, 2007 | 5.228 | 5.233 | 5.196 | 5.228 | 94,671 | +0.00(+0.00%) |
Oct 26, 2007 | 5.222 | 5.233 | 5.176 | 5.228 | 178,910 | +0.01(+0.20%) |
Oct 25, 2007 | 5.228 | 5.248 | 5.088 | 5.217 | 1,871,000 | -0.01(-0.20%) |
Oct 24, 2007 | 5.357 | 5.362 | 5.207 | 5.228 | 1,016,853 | -0.12(-2.32%) |
Oct 23, 2007 | 5.409 | 5.409 | 5.336 | 5.352 | 161,715 | -0.06(-1.15%) |
Oct 22, 2007 | 5.409 | 5.435 | 5.393 | 5.414 | 34,584 | -0.03(-0.57%) |
Oct 19, 2007 | 5.414 | 5.450 | 5.383 | 5.445 | 101,240 | +0.03(+0.57%) |
Oct 18, 2007 | 5.378 | 5.429 | 5.357 | 5.414 | 44,824 | +0.04(+0.77%) |
Oct 17, 2007 | 5.300 | 5.378 | 5.290 | 5.372 | 106,843 | +0.04(+0.78%) |
Oct 16, 2007 | 5.378 | 5.378 | 5.290 | 5.331 | 105,105 | -0.04(-0.77%) |
Oct 15, 2007 | 5.393 | 5.393 | 5.331 | 5.372 | 55,064 | -0.03(-0.48%) |
Oct 12, 2007 | 5.398 | 5.398 | 5.357 | 5.398 | 56,803 | -0.01(-0.10%) |
Oct 11, 2007 | 5.409 | 5.460 | 5.372 | 5.404 | 169,443 | -0.03(-0.57%) |
Oct 10, 2007 | 5.378 | 5.435 | 5.372 | 5.435 | 91,966 | +0.06(+1.06%) |
Oct 09, 2007 | 5.362 | 5.414 | 5.336 | 5.378 | 80,954 | +0.02(+0.29%) |
Oct 08, 2007 | 5.383 | 5.393 | 5.362 | 5.362 | 40,573 | -0.03(-0.58%) |
Oct 05, 2007 | 5.409 | 5.429 | 5.378 | 5.393 | 71,873 | +0.01(+0.19%) |
Oct 04, 2007 | 5.429 | 5.429 | 5.383 | 5.383 | 42,505 | -0.03(-0.48%) |
Oct 03, 2007 | 5.378 | 5.429 | 5.378 | 5.409 | 123,846 | +0.05(+0.87%) |
Oct 02, 2007 | 5.383 | 5.388 | 5.347 | 5.362 | 170,023 | -0.01(-0.19%) |
Oct 01, 2007 | 5.393 | 5.409 | 5.372 | 5.372 | 173,887 | -0.01(-0.10%) |
Sep 28, 2007 | 5.409 | 5.424 | 5.372 | 5.378 | 157,292 | -0.01(-0.10%) |
Sep 27, 2007 | 5.383 | 5.414 | 5.378 | 5.383 | 69,168 | +0.00(+0.00%) |
Sep 26, 2007 | 5.383 | 5.460 | 5.383 | 5.383 | 52,359 | -0.01(-0.19%) |
Sep 25, 2007 | 5.362 | 5.393 | 5.321 | 5.393 | 97,956 | +0.02(+0.39%) |
Sep 24, 2007 | 5.372 | 5.383 | 5.357 | 5.372 | 91,966 | -0.03(-0.48%) |
Sep 21, 2007 | 5.372 | 5.409 | 5.367 | 5.398 | 92,739 | +0.01(+0.19%) |
Sep 20, 2007 | 5.460 | 5.460 | 5.383 | 5.388 | 67,429 | -0.04(-0.76%) |
Sep 19, 2007 | 5.460 | 5.460 | 5.409 | 5.429 | 99,115 | -0.02(-0.29%) |
Sep 18, 2007 | 5.383 | 5.445 | 5.372 | 5.445 | 57,575 | +0.06(+1.15%) |
Sep 17, 2007 | 5.372 | 5.398 | 5.347 | 5.383 | 159,010 | +0.04(+0.78%) |
Sep 14, 2007 | 5.404 | 5.404 | 5.341 | 5.341 | 34,004 | -0.04(-0.67%) |
Sep 13, 2007 | 5.466 | 5.466 | 5.347 | 5.378 | 161,328 | -0.08(-1.42%) |
Sep 12, 2007 | 5.440 | 5.471 | 5.429 | 5.455 | 57,769 | -0.03(-0.47%) |
Sep 11, 2007 | 5.471 | 5.523 | 5.445 | 5.481 | 126,744 | +0.01(+0.19%) |
Sep 10, 2007 | 5.424 | 5.481 | 5.419 | 5.471 | 84,238 | +0.06(+1.05%) |
Sep 07, 2007 | 5.383 | 5.466 | 5.383 | 5.414 | 105,105 | +0.01(+0.10%) |
Sep 06, 2007 | 5.398 | 5.455 | 5.341 | 5.409 | 141,814 | +0.05(+0.97%) |
Sep 05, 2007 | 5.305 | 5.372 | 5.300 | 5.357 | 104,332 | +0.03(+0.48%) |