Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.256 | 5.415 | 5.070 | 5.182 | 7,324,170 | +0.12(+2.37%) |
Nov 29, 2007 | 5.067 | 5.138 | 5.048 | 5.062 | 2,232,363 | -0.04(-0.86%) |
Nov 28, 2007 | 4.950 | 5.171 | 4.925 | 5.106 | 4,289,563 | +0.18(+3.68%) |
Nov 27, 2007 | 5.038 | 5.038 | 4.824 | 4.925 | 2,692,235 | -0.09(-1.88%) |
Nov 26, 2007 | 5.002 | 5.156 | 4.999 | 5.020 | 1,854,522 | -0.01(-0.16%) |
Nov 23, 2007 | 5.068 | 5.068 | 4.985 | 5.027 | 882,629 | +0.01(+0.22%) |
Nov 21, 2007 | 5.125 | 5.161 | 4.988 | 5.016 | 2,022,320 | -0.12(-2.36%) |
Nov 20, 2007 | 5.131 | 5.212 | 5.086 | 5.138 | 2,767,095 | +0.03(+0.59%) |
Nov 19, 2007 | 5.143 | 5.311 | 5.105 | 5.108 | 2,821,390 | -0.08(-1.58%) |
Nov 16, 2007 | 5.341 | 5.341 | 5.143 | 5.190 | 3,328,596 | -0.12(-2.20%) |
Nov 15, 2007 | 5.497 | 5.497 | 5.240 | 5.306 | 2,359,577 | -0.17(-3.11%) |
Nov 14, 2007 | 5.630 | 5.634 | 5.448 | 5.477 | 2,850,349 | -0.04(-0.71%) |
Nov 13, 2007 | 5.106 | 5.529 | 5.097 | 5.516 | 5,019,547 | +0.32(+6.06%) |
Nov 12, 2007 | 5.314 | 5.432 | 5.199 | 5.201 | 3,655,689 | -0.05(-0.96%) |
Nov 09, 2007 | 5.376 | 5.398 | 5.226 | 5.251 | 1,965,448 | -0.16(-2.89%) |
Nov 08, 2007 | 5.555 | 5.557 | 5.324 | 5.407 | 2,204,476 | -0.10(-1.89%) |
Nov 07, 2007 | 5.480 | 5.584 | 5.414 | 5.511 | 3,264,555 | -0.01(-0.17%) |
Nov 06, 2007 | 5.581 | 5.674 | 5.455 | 5.521 | 2,961,643 | -0.01(-0.20%) |
Nov 05, 2007 | 5.577 | 5.681 | 5.461 | 5.532 | 3,428,786 | +0.01(+0.17%) |
Nov 02, 2007 | 5.020 | 5.767 | 5.020 | 5.522 | 12,601,179 | +0.56(+11.24%) |
Nov 01, 2007 | 4.682 | 4.998 | 4.682 | 4.964 | 4,404,664 | +0.05(+0.96%) |
Oct 31, 2007 | 4.867 | 4.949 | 4.824 | 4.917 | 4,166,930 | +0.07(+1.40%) |
Oct 30, 2007 | 4.801 | 4.870 | 4.756 | 4.849 | 1,854,497 | +0.08(+1.58%) |
Oct 29, 2007 | 4.755 | 4.854 | 4.670 | 4.774 | 2,598,529 | +0.06(+1.37%) |
Oct 26, 2007 | 4.684 | 4.744 | 4.547 | 4.709 | 3,090,488 | +0.09(+2.05%) |
Oct 25, 2007 | 4.649 | 4.925 | 4.511 | 4.615 | 7,636,148 | +0.01(+0.14%) |
Oct 24, 2007 | 4.536 | 4.624 | 4.413 | 4.608 | 3,706,488 | +0.13(+2.99%) |
Oct 23, 2007 | 4.399 | 4.539 | 4.369 | 4.474 | 2,127,668 | +0.12(+2.79%) |
Oct 22, 2007 | 4.395 | 4.474 | 4.269 | 4.353 | 3,180,189 | -0.09(-2.09%) |
Oct 19, 2007 | 4.500 | 4.553 | 4.425 | 4.446 | 1,797,372 | -0.07(-1.47%) |
Oct 18, 2007 | 4.533 | 4.569 | 4.468 | 4.512 | 1,623,768 | -0.01(-0.17%) |
Oct 17, 2007 | 4.585 | 4.615 | 4.492 | 4.520 | 2,155,302 | +0.01(+0.31%) |
Oct 16, 2007 | 4.599 | 4.604 | 4.477 | 4.506 | 1,984,122 | -0.11(-2.42%) |
Oct 15, 2007 | 4.594 | 4.649 | 4.589 | 4.618 | 2,170,238 | +0.02(+0.38%) |
Oct 12, 2007 | 4.493 | 4.633 | 4.446 | 4.600 | 3,583,982 | +0.11(+2.42%) |
Oct 11, 2007 | 4.503 | 4.602 | 4.440 | 4.492 | 5,086,260 | +0.00(+0.04%) |
Oct 10, 2007 | 4.487 | 4.586 | 4.454 | 4.490 | 2,135,422 | -0.03(-0.73%) |
Oct 09, 2007 | 4.501 | 4.591 | 4.493 | 4.523 | 2,157,599 | +0.01(+0.24%) |
Oct 08, 2007 | 4.564 | 4.649 | 4.495 | 4.512 | 958,327 | -0.08(-1.82%) |
Oct 05, 2007 | 4.512 | 4.638 | 4.512 | 4.596 | 3,579,534 | +0.10(+2.21%) |
Oct 04, 2007 | 4.561 | 4.564 | 4.442 | 4.496 | 2,795,864 | -0.05(-1.18%) |
Oct 03, 2007 | 4.355 | 4.616 | 4.337 | 4.550 | 6,130,063 | +0.21(+4.75%) |
Oct 02, 2007 | 4.169 | 4.353 | 4.169 | 4.343 | 6,565,905 | +0.18(+4.43%) |
Oct 01, 2007 | 4.176 | 4.222 | 4.035 | 4.159 | 5,641,398 | +0.07(+1.62%) |
Sep 28, 2007 | 4.044 | 4.135 | 4.044 | 4.093 | 4,749,092 | +0.08(+2.08%) |
Sep 27, 2007 | 4.024 | 4.175 | 3.924 | 4.009 | 2,916,149 | -0.01(-0.20%) |
Sep 26, 2007 | 3.932 | 4.055 | 3.915 | 4.017 | 1,516,224 | +0.09(+2.31%) |
Sep 25, 2007 | 3.995 | 4.044 | 3.916 | 3.927 | 1,841,293 | -0.07(-1.79%) |
Sep 24, 2007 | 4.098 | 4.098 | 3.989 | 3.998 | 1,756,395 | -0.05(-1.13%) |
Sep 21, 2007 | 4.107 | 4.126 | 4.033 | 4.044 | 1,661,725 | -0.04(-0.93%) |
Sep 20, 2007 | 4.088 | 4.106 | 4.038 | 4.082 | 1,730,424 | +0.00(+0.00%) |
Sep 19, 2007 | 4.124 | 4.129 | 4.053 | 4.082 | 2,973,820 | -0.04(-0.99%) |
Sep 18, 2007 | 4.079 | 4.129 | 4.019 | 4.123 | 2,008,697 | +0.07(+1.63%) |
Sep 17, 2007 | 4.027 | 4.079 | 4.013 | 4.057 | 982,096 | -0.00(-0.04%) |
Sep 14, 2007 | 3.972 | 4.085 | 3.972 | 4.058 | 1,846,432 | +0.06(+1.62%) |
Sep 13, 2007 | 4.075 | 4.135 | 3.987 | 3.994 | 1,777,657 | -0.12(-2.87%) |
Sep 12, 2007 | 4.104 | 4.161 | 4.091 | 4.112 | 3,882,077 | +0.01(+0.35%) |
Sep 11, 2007 | 4.058 | 4.117 | 4.049 | 4.098 | 3,150,202 | +0.06(+1.52%) |
Sep 10, 2007 | 3.992 | 4.074 | 3.940 | 4.036 | 2,848,224 | +0.06(+1.51%) |
Sep 07, 2007 | 4.014 | 4.014 | 3.927 | 3.976 | 2,597,463 | -0.02(-0.43%) |
Sep 06, 2007 | 4.083 | 4.083 | 3.956 | 3.994 | 3,483,297 | -0.01(-0.35%) |
Sep 05, 2007 | 4.061 | 4.100 | 3.913 | 4.008 | 4,404,544 | -0.05(-1.32%) |