Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.832 | 4.840 | 4.766 | 4.794 | 530,700 | +0.04(+0.84%) |
Nov 29, 2007 | 4.648 | 4.824 | 4.584 | 4.754 | 466,395 | +0.10(+2.24%) |
Nov 28, 2007 | 4.460 | 4.652 | 4.316 | 4.650 | 638,410 | +0.24(+5.54%) |
Nov 27, 2007 | 4.498 | 4.560 | 4.256 | 4.406 | 1,210,875 | -0.08(-1.78%) |
Nov 26, 2007 | 4.576 | 4.652 | 4.466 | 4.486 | 478,880 | -0.19(-4.15%) |
Nov 23, 2007 | 4.660 | 4.732 | 4.522 | 4.680 | 310,310 | +0.02(+0.47%) |
Nov 21, 2007 | 5.004 | 5.004 | 4.542 | 4.658 | 853,755 | -0.37(-7.29%) |
Nov 20, 2007 | 5.254 | 5.400 | 4.822 | 5.024 | 1,323,150 | -0.31(-5.85%) |
Nov 19, 2007 | 5.152 | 5.350 | 5.050 | 5.336 | 719,050 | +0.14(+2.65%) |
Nov 16, 2007 | 5.282 | 5.348 | 5.040 | 5.198 | 720,800 | -0.07(-1.33%) |
Nov 15, 2007 | 5.382 | 5.400 | 5.254 | 5.268 | 509,505 | -0.12(-2.19%) |
Nov 14, 2007 | 4.834 | 5.394 | 4.834 | 5.386 | 944,380 | +0.55(+11.37%) |
Nov 13, 2007 | 4.734 | 4.934 | 4.680 | 4.836 | 1,647,015 | +0.27(+5.82%) |
Nov 12, 2007 | 5.042 | 5.044 | 4.558 | 4.570 | 1,661,905 | -0.52(-10.15%) |
Nov 09, 2007 | 5.580 | 5.690 | 5.052 | 5.086 | 1,660,020 | -0.66(-11.49%) |
Nov 08, 2007 | 5.330 | 5.792 | 5.260 | 5.746 | 1,631,420 | +0.47(+8.99%) |
Nov 07, 2007 | 5.450 | 5.480 | 5.108 | 5.272 | 950,215 | -0.13(-2.33%) |
Nov 06, 2007 | 5.328 | 5.492 | 5.108 | 5.398 | 1,556,840 | +0.07(+1.28%) |
Nov 05, 2007 | 5.114 | 5.344 | 4.942 | 5.330 | 818,085 | +0.02(+0.34%) |
Nov 02, 2007 | 5.134 | 5.384 | 4.934 | 5.312 | 773,025 | +0.25(+4.94%) |
Nov 01, 2007 | 5.332 | 5.374 | 5.016 | 5.062 | 758,015 | -0.34(-6.26%) |
Oct 31, 2007 | 5.314 | 5.446 | 5.202 | 5.400 | 580,415 | +0.09(+1.62%) |
Oct 30, 2007 | 5.356 | 5.356 | 5.240 | 5.314 | 263,170 | -0.06(-1.04%) |
Oct 29, 2007 | 5.362 | 5.400 | 5.150 | 5.370 | 528,900 | +0.06(+1.09%) |
Oct 26, 2007 | 5.400 | 5.430 | 5.248 | 5.312 | 369,345 | -0.03(-0.52%) |
Oct 25, 2007 | 5.400 | 5.540 | 5.278 | 5.340 | 503,585 | -0.06(-1.07%) |
Oct 24, 2007 | 5.348 | 5.404 | 5.126 | 5.398 | 324,465 | -0.00(-0.04%) |
Oct 23, 2007 | 5.452 | 5.484 | 5.130 | 5.400 | 632,255 | +0.00(+0.04%) |
Oct 22, 2007 | 5.166 | 5.400 | 4.970 | 5.398 | 706,000 | +0.16(+3.13%) |
Oct 19, 2007 | 5.350 | 5.364 | 5.010 | 5.234 | 1,049,725 | -0.17(-3.07%) |
Oct 18, 2007 | 5.378 | 5.436 | 5.326 | 5.400 | 633,490 | +0.00(+0.04%) |
Oct 17, 2007 | 5.348 | 5.496 | 5.236 | 5.398 | 583,905 | +0.11(+2.00%) |
Oct 16, 2007 | 5.198 | 5.320 | 5.070 | 5.292 | 562,390 | +0.09(+1.69%) |
Oct 15, 2007 | 5.184 | 5.290 | 5.042 | 5.204 | 591,995 | +0.03(+0.66%) |
Oct 12, 2007 | 4.884 | 5.274 | 4.874 | 5.170 | 603,210 | +0.28(+5.68%) |
Oct 11, 2007 | 5.080 | 5.112 | 4.834 | 4.892 | 560,800 | -0.18(-3.59%) |
Oct 10, 2007 | 5.082 | 5.150 | 5.046 | 5.074 | 764,595 | -0.01(-0.20%) |
Oct 09, 2007 | 4.990 | 5.098 | 4.962 | 5.084 | 1,015,520 | +0.10(+2.01%) |
Oct 08, 2007 | 4.990 | 5.000 | 4.878 | 4.984 | 460,145 | +0.03(+0.65%) |
Oct 05, 2007 | 4.800 | 5.000 | 4.734 | 4.952 | 938,390 | +0.18(+3.69%) |
Oct 04, 2007 | 4.490 | 4.800 | 4.346 | 4.776 | 920,310 | +0.31(+6.99%) |
Oct 03, 2007 | 4.492 | 4.506 | 4.260 | 4.464 | 255,950 | -0.04(-0.98%) |
Oct 02, 2007 | 4.492 | 4.508 | 4.424 | 4.508 | 388,360 | +0.01(+0.18%) |
Oct 01, 2007 | 4.260 | 4.500 | 4.248 | 4.500 | 415,780 | +0.25(+5.83%) |
Sep 28, 2007 | 4.236 | 4.396 | 4.202 | 4.252 | 433,035 | +0.00(+0.09%) |
Sep 27, 2007 | 4.250 | 4.340 | 3.992 | 4.248 | 714,300 | +0.00(+0.09%) |
Sep 26, 2007 | 4.360 | 4.396 | 4.198 | 4.244 | 268,695 | -0.08(-1.80%) |
Sep 25, 2007 | 4.346 | 4.438 | 4.220 | 4.322 | 334,570 | -0.06(-1.37%) |
Sep 24, 2007 | 4.406 | 4.490 | 4.268 | 4.382 | 342,360 | -0.04(-0.86%) |
Sep 21, 2007 | 4.500 | 4.500 | 4.324 | 4.420 | 834,590 | -0.07(-1.52%) |
Sep 20, 2007 | 4.400 | 4.496 | 4.208 | 4.488 | 292,965 | +0.09(+2.05%) |
Sep 19, 2007 | 4.300 | 4.500 | 4.218 | 4.398 | 1,302,865 | +0.11(+2.52%) |
Sep 18, 2007 | 4.076 | 4.300 | 3.942 | 4.290 | 581,500 | +0.23(+5.61%) |
Sep 17, 2007 | 4.086 | 4.116 | 4.024 | 4.062 | 384,410 | -0.05(-1.22%) |
Sep 14, 2007 | 4.156 | 4.156 | 3.916 | 4.112 | 469,870 | -0.08(-1.86%) |
Sep 13, 2007 | 4.264 | 4.264 | 4.146 | 4.190 | 339,620 | -0.06(-1.46%) |
Sep 12, 2007 | 4.270 | 4.286 | 4.126 | 4.252 | 509,620 | -0.04(-0.93%) |
Sep 11, 2007 | 4.208 | 4.300 | 4.208 | 4.292 | 1,318,480 | +0.06(+1.32%) |
Sep 10, 2007 | 4.034 | 4.256 | 3.916 | 4.236 | 1,989,190 | +0.24(+6.06%) |
Sep 07, 2007 | 3.954 | 4.034 | 3.660 | 3.994 | 590,250 | -0.02(-0.40%) |
Sep 06, 2007 | 3.786 | 4.054 | 3.760 | 4.010 | 790,110 | +0.24(+6.48%) |
Sep 05, 2007 | 3.802 | 3.872 | 3.644 | 3.766 | 418,245 | -0.07(-1.77%) |