Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.226 | 5.307 | 5.064 | 5.234 | 1,038,422 | +0.07(+1.40%) |
Nov 29, 2007 | 5.424 | 5.466 | 5.043 | 5.162 | 1,069,419 | -0.26(-4.83%) |
Nov 28, 2007 | 5.162 | 5.431 | 5.113 | 5.424 | 1,166,287 | +0.35(+6.82%) |
Nov 27, 2007 | 5.114 | 5.114 | 4.950 | 5.078 | 1,024,473 | +0.05(+1.05%) |
Nov 26, 2007 | 5.017 | 5.212 | 4.943 | 5.025 | 1,270,904 | +0.04(+0.81%) |
Nov 23, 2007 | 4.920 | 5.038 | 4.885 | 4.985 | 356,473 | +0.11(+2.31%) |
Nov 21, 2007 | 4.807 | 5.007 | 4.795 | 4.872 | 1,028,735 | +0.06(+1.34%) |
Nov 20, 2007 | 4.713 | 4.829 | 4.620 | 4.808 | 1,184,111 | +0.10(+2.21%) |
Nov 19, 2007 | 4.616 | 4.775 | 4.568 | 4.704 | 1,373,720 | +0.03(+0.62%) |
Nov 16, 2007 | 4.882 | 4.979 | 4.544 | 4.675 | 2,931,217 | -0.17(-3.48%) |
Nov 15, 2007 | 5.149 | 5.172 | 4.805 | 4.844 | 1,565,382 | -0.33(-6.35%) |
Nov 14, 2007 | 5.113 | 5.211 | 5.077 | 5.172 | 683,886 | +0.08(+1.60%) |
Nov 13, 2007 | 4.998 | 5.159 | 4.883 | 5.090 | 1,146,914 | +0.08(+1.69%) |
Nov 12, 2007 | 4.879 | 5.261 | 4.879 | 5.006 | 960,927 | +0.13(+2.59%) |
Nov 09, 2007 | 5.136 | 5.136 | 4.842 | 4.879 | 705,197 | -0.33(-6.31%) |
Nov 08, 2007 | 4.964 | 5.264 | 4.852 | 5.208 | 1,239,907 | +0.28(+5.58%) |
Nov 07, 2007 | 5.037 | 5.103 | 4.904 | 4.933 | 966,740 | -0.19(-3.67%) |
Nov 06, 2007 | 5.198 | 5.254 | 4.955 | 5.121 | 889,245 | -0.06(-1.22%) |
Nov 05, 2007 | 5.138 | 5.207 | 5.111 | 5.184 | 705,197 | -0.02(-0.30%) |
Nov 02, 2007 | 5.254 | 5.285 | 5.118 | 5.200 | 534,709 | -0.01(-0.10%) |
Nov 01, 2007 | 5.317 | 5.354 | 5.113 | 5.205 | 1,069,419 | -0.14(-2.65%) |
Oct 31, 2007 | 5.549 | 5.549 | 5.280 | 5.347 | 573,457 | -0.16(-2.91%) |
Oct 30, 2007 | 5.559 | 5.729 | 5.422 | 5.508 | 1,282,528 | -0.05(-0.93%) |
Oct 29, 2007 | 5.241 | 5.600 | 5.240 | 5.559 | 1,648,688 | +0.32(+6.08%) |
Oct 26, 2007 | 5.449 | 5.471 | 5.174 | 5.241 | 794,315 | -0.21(-3.86%) |
Oct 25, 2007 | 5.387 | 5.451 | 5.167 | 5.451 | 966,740 | +0.09(+1.61%) |
Oct 24, 2007 | 5.483 | 5.512 | 5.266 | 5.365 | 563,770 | -0.16(-2.81%) |
Oct 23, 2007 | 5.327 | 5.551 | 5.232 | 5.520 | 1,051,983 | +0.21(+4.04%) |
Oct 22, 2007 | 5.280 | 5.378 | 5.198 | 5.306 | 761,380 | -0.03(-0.58%) |
Oct 19, 2007 | 5.575 | 5.575 | 5.278 | 5.337 | 827,250 | -0.25(-4.44%) |
Oct 18, 2007 | 5.438 | 5.611 | 5.360 | 5.585 | 660,637 | +0.14(+2.48%) |
Oct 17, 2007 | 5.564 | 5.583 | 5.319 | 5.450 | 929,930 | -0.04(-0.72%) |
Oct 16, 2007 | 5.535 | 5.626 | 5.369 | 5.489 | 645,139 | -0.05(-0.83%) |
Oct 15, 2007 | 5.504 | 5.775 | 5.420 | 5.535 | 1,067,482 | +0.05(+0.84%) |
Oct 12, 2007 | 5.412 | 5.570 | 5.339 | 5.489 | 360,347 | +0.03(+0.54%) |
Oct 11, 2007 | 5.532 | 5.752 | 5.401 | 5.460 | 422,343 | -0.07(-1.34%) |
Oct 10, 2007 | 5.503 | 5.578 | 5.392 | 5.534 | 439,779 | +0.04(+0.76%) |
Oct 09, 2007 | 5.345 | 5.524 | 5.239 | 5.493 | 410,719 | +0.15(+2.78%) |
Oct 08, 2007 | 5.436 | 5.436 | 5.219 | 5.344 | 209,234 | -0.09(-1.72%) |
Oct 05, 2007 | 5.272 | 5.495 | 5.213 | 5.437 | 486,276 | +0.23(+4.45%) |
Oct 04, 2007 | 5.292 | 5.302 | 5.125 | 5.206 | 674,199 | -0.09(-1.61%) |
Oct 03, 2007 | 5.549 | 5.575 | 5.253 | 5.291 | 565,707 | -0.29(-5.27%) |
Oct 02, 2007 | 5.639 | 5.670 | 5.492 | 5.585 | 453,341 | -0.04(-0.63%) |
Oct 01, 2007 | 5.301 | 5.704 | 5.248 | 5.621 | 842,749 | +0.28(+5.23%) |
Sep 28, 2007 | 5.521 | 5.521 | 5.291 | 5.341 | 335,162 | -0.20(-3.53%) |
Sep 27, 2007 | 5.452 | 5.596 | 5.382 | 5.537 | 327,412 | +0.11(+1.98%) |
Sep 26, 2007 | 5.497 | 5.604 | 5.356 | 5.430 | 288,665 | -0.03(-0.57%) |
Sep 25, 2007 | 5.467 | 5.475 | 5.329 | 5.461 | 335,162 | -0.05(-0.92%) |
Sep 24, 2007 | 5.749 | 5.749 | 5.473 | 5.511 | 337,099 | -0.22(-3.78%) |
Sep 21, 2007 | 5.665 | 5.885 | 5.639 | 5.727 | 842,749 | +0.13(+2.27%) |
Sep 20, 2007 | 5.635 | 5.700 | 5.435 | 5.600 | 631,577 | -0.03(-0.61%) |
Sep 19, 2007 | 5.174 | 5.653 | 5.127 | 5.635 | 974,489 | +0.52(+10.27%) |
Sep 18, 2007 | 5.073 | 5.304 | 4.930 | 5.110 | 1,759,118 | +0.05(+1.08%) |
Sep 17, 2007 | 5.160 | 5.187 | 4.904 | 5.055 | 1,652,563 | -0.11(-2.11%) |
Sep 14, 2007 | 5.117 | 5.167 | 4.612 | 5.164 | 639,327 | +0.01(+0.11%) |
Sep 13, 2007 | 5.344 | 5.344 | 5.074 | 5.159 | 736,194 | -0.17(-3.18%) |
Sep 12, 2007 | 5.437 | 5.460 | 5.247 | 5.328 | 755,568 | -0.12(-2.17%) |
Sep 11, 2007 | 5.348 | 5.489 | 5.226 | 5.446 | 910,556 | +0.11(+1.98%) |
Sep 10, 2007 | 5.589 | 5.639 | 5.229 | 5.340 | 1,150,788 | -0.23(-4.06%) |
Sep 07, 2007 | 5.576 | 5.678 | 5.454 | 5.566 | 480,463 | -0.12(-2.15%) |
Sep 06, 2007 | 5.735 | 5.781 | 5.632 | 5.689 | 432,030 | -0.05(-0.88%) |
Sep 05, 2007 | 5.962 | 5.962 | 5.712 | 5.739 | 627,702 | -0.26(-4.39%) |