Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.565 | 5.582 | 5.352 | 5.471 | 1,471,406 | +0.02(+0.43%) |
Nov 29, 2007 | 5.572 | 5.616 | 5.430 | 5.447 | 903,298 | -0.13(-2.31%) |
Nov 28, 2007 | 5.386 | 5.599 | 5.386 | 5.575 | 1,097,199 | +0.27(+5.10%) |
Nov 27, 2007 | 5.105 | 5.308 | 5.085 | 5.305 | 767,921 | +0.20(+3.84%) |
Nov 26, 2007 | 5.474 | 5.484 | 5.065 | 5.109 | 1,271,001 | -0.38(-6.90%) |
Nov 23, 2007 | 5.349 | 5.575 | 5.295 | 5.487 | 743,979 | +0.34(+6.64%) |
Nov 21, 2007 | 5.058 | 5.166 | 4.956 | 5.146 | 979,262 | +0.05(+0.93%) |
Nov 20, 2007 | 5.166 | 5.247 | 4.973 | 5.098 | 1,314,156 | -0.08(-1.50%) |
Nov 19, 2007 | 5.352 | 5.352 | 5.159 | 5.176 | 934,629 | -0.22(-4.08%) |
Nov 16, 2007 | 5.471 | 5.487 | 5.274 | 5.396 | 971,577 | -0.07(-1.36%) |
Nov 15, 2007 | 5.386 | 5.555 | 5.359 | 5.471 | 1,405,196 | -0.01(-0.12%) |
Nov 14, 2007 | 5.606 | 5.650 | 5.437 | 5.477 | 787,430 | -0.10(-1.88%) |
Nov 13, 2007 | 5.420 | 5.599 | 5.420 | 5.582 | 634,909 | +0.22(+4.17%) |
Nov 12, 2007 | 5.366 | 5.515 | 5.342 | 5.359 | 972,464 | -0.01(-0.13%) |
Nov 09, 2007 | 5.301 | 5.447 | 5.247 | 5.366 | 1,006,456 | -0.01(-0.25%) |
Nov 08, 2007 | 5.352 | 5.494 | 5.271 | 5.379 | 1,648,164 | +0.10(+1.86%) |
Nov 07, 2007 | 5.406 | 5.467 | 5.207 | 5.281 | 1,510,423 | -0.20(-3.70%) |
Nov 06, 2007 | 5.498 | 5.501 | 5.328 | 5.484 | 886,745 | +0.04(+0.75%) |
Nov 05, 2007 | 5.224 | 5.467 | 5.217 | 5.444 | 1,458,400 | +0.13(+2.42%) |
Nov 02, 2007 | 5.481 | 5.481 | 5.244 | 5.315 | 1,229,620 | -0.06(-1.13%) |
Nov 01, 2007 | 5.345 | 5.623 | 5.345 | 5.376 | 1,641,365 | -0.28(-5.02%) |
Oct 31, 2007 | 5.467 | 5.789 | 5.464 | 5.660 | 3,063,410 | +0.20(+3.66%) |
Oct 30, 2007 | 5.328 | 5.504 | 5.328 | 5.460 | 1,243,217 | +0.10(+1.83%) |
Oct 29, 2007 | 5.572 | 5.586 | 5.301 | 5.362 | 715,308 | -0.26(-4.58%) |
Oct 26, 2007 | 5.582 | 5.636 | 5.467 | 5.619 | 707,031 | +0.10(+1.84%) |
Oct 25, 2007 | 5.538 | 5.609 | 5.433 | 5.518 | 927,240 | +0.02(+0.37%) |
Oct 24, 2007 | 5.487 | 5.518 | 5.359 | 5.498 | 905,071 | -0.02(-0.37%) |
Oct 23, 2007 | 5.389 | 5.731 | 5.237 | 5.518 | 860,734 | +0.20(+3.82%) |
Oct 22, 2007 | 5.051 | 5.403 | 5.051 | 5.315 | 1,380,367 | +0.18(+3.56%) |
Oct 19, 2007 | 5.339 | 5.349 | 5.122 | 5.132 | 1,509,536 | -0.21(-3.99%) |
Oct 18, 2007 | 5.298 | 5.369 | 5.284 | 5.345 | 866,350 | -0.01(-0.13%) |
Oct 17, 2007 | 5.454 | 5.454 | 5.244 | 5.352 | 1,057,000 | -0.06(-1.12%) |
Oct 16, 2007 | 5.474 | 5.474 | 5.379 | 5.413 | 732,451 | -0.07(-1.23%) |
Oct 15, 2007 | 5.592 | 5.613 | 5.447 | 5.481 | 1,186,169 | -0.13(-2.23%) |
Oct 12, 2007 | 5.707 | 5.745 | 5.562 | 5.606 | 1,372,977 | -0.10(-1.84%) |
Oct 11, 2007 | 5.724 | 5.765 | 5.623 | 5.711 | 1,142,719 | -0.01(-0.12%) |
Oct 10, 2007 | 5.755 | 5.789 | 5.663 | 5.718 | 1,007,934 | -0.04(-0.65%) |
Oct 09, 2007 | 5.718 | 5.755 | 5.623 | 5.755 | 1,628,655 | -0.09(-1.62%) |
Oct 08, 2007 | 5.853 | 5.866 | 5.792 | 5.849 | 748,413 | -0.02(-0.40%) |
Oct 05, 2007 | 5.650 | 5.873 | 5.630 | 5.873 | 1,158,385 | +0.26(+4.70%) |
Oct 04, 2007 | 5.545 | 5.616 | 5.477 | 5.609 | 541,801 | +0.11(+2.03%) |
Oct 03, 2007 | 5.559 | 5.575 | 5.487 | 5.498 | 642,594 | -0.08(-1.52%) |
Oct 02, 2007 | 5.464 | 5.592 | 5.464 | 5.582 | 690,479 | +0.12(+2.17%) |
Oct 01, 2007 | 5.268 | 5.477 | 5.261 | 5.464 | 908,027 | +0.21(+3.99%) |
Sep 28, 2007 | 5.301 | 5.328 | 5.244 | 5.254 | 782,996 | -0.06(-1.15%) |
Sep 27, 2007 | 5.312 | 5.351 | 5.261 | 5.315 | 1,504,807 | +0.04(+0.71%) |
Sep 26, 2007 | 5.305 | 5.352 | 5.224 | 5.278 | 1,329,822 | -0.00(-0.06%) |
Sep 25, 2007 | 5.444 | 5.477 | 5.220 | 5.281 | 1,996,655 | -0.22(-4.00%) |
Sep 24, 2007 | 5.430 | 5.552 | 5.420 | 5.501 | 703,780 | +0.06(+1.18%) |
Sep 21, 2007 | 5.481 | 5.498 | 5.369 | 5.437 | 2,072,619 | +0.01(+0.12%) |
Sep 20, 2007 | 5.460 | 5.498 | 5.349 | 5.430 | 1,354,356 | -0.05(-0.93%) |
Sep 19, 2007 | 5.359 | 5.518 | 5.312 | 5.481 | 1,608,556 | +0.20(+3.78%) |
Sep 18, 2007 | 5.088 | 5.291 | 5.065 | 5.281 | 1,331,891 | +0.21(+4.14%) |
Sep 17, 2007 | 5.082 | 5.109 | 5.014 | 5.071 | 2,212,134 | -0.02(-0.33%) |
Sep 14, 2007 | 4.892 | 5.088 | 4.892 | 5.088 | 757,871 | +0.12(+2.38%) |
Sep 13, 2007 | 4.902 | 5.068 | 4.845 | 4.970 | 1,009,116 | +0.10(+2.08%) |
Sep 12, 2007 | 4.791 | 4.922 | 4.787 | 4.868 | 1,466,677 | +0.07(+1.48%) |
Sep 11, 2007 | 4.787 | 4.848 | 4.763 | 4.797 | 1,068,232 | +0.03(+0.57%) |
Sep 10, 2007 | 4.794 | 4.845 | 4.625 | 4.770 | 924,580 | +0.02(+0.36%) |
Sep 07, 2007 | 4.787 | 4.824 | 4.736 | 4.753 | 1,187,943 | -0.11(-2.23%) |
Sep 06, 2007 | 4.977 | 4.977 | 4.835 | 4.862 | 1,710,236 | -0.09(-1.84%) |
Sep 05, 2007 | 4.912 | 5.004 | 4.892 | 4.953 | 875,217 | -0.03(-0.68%) |