Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.910 | 4.990 | 4.670 | 4.990 | 12,200 | +0.04(+0.81%) |
Nov 29, 2007 | 4.950 | 4.950 | 4.930 | 4.950 | 77,902 | -0.03(-0.58%) |
Nov 28, 2007 | 4.880 | 4.990 | 4.880 | 4.979 | 3,600 | +0.01(+0.18%) |
Nov 27, 2007 | 5.110 | 5.110 | 4.890 | 4.970 | 38,511 | -0.16(-3.12%) |
Nov 26, 2007 | 5.130 | 5.130 | 5.130 | 5.130 | 100 | -0.00(-0.00%) |
Nov 23, 2007 | 5.130 | 5.130 | 5.110 | 5.130 | 985 | +0.01(+0.20%) |
Nov 21, 2007 | 5.120 | 5.120 | 5.110 | 5.120 | 400 | +0.01(+0.20%) |
Nov 20, 2007 | 5.160 | 5.210 | 5.110 | 5.110 | 280,031 | -0.10(-1.92%) |
Nov 19, 2007 | 5.240 | 5.240 | 5.210 | 5.210 | 2,300 | -0.11(-2.07%) |
Nov 16, 2007 | 5.280 | 5.320 | 5.280 | 5.320 | 500 | +0.04(+0.76%) |
Nov 15, 2007 | 5.350 | 5.350 | 5.280 | 5.280 | 121,168 | -0.07(-1.31%) |
Nov 14, 2007 | 5.250 | 5.390 | 5.250 | 5.350 | 22,900 | +0.13(+2.49%) |
Nov 13, 2007 | 5.200 | 5.290 | 5.100 | 5.220 | 29,455 | -0.03(-0.57%) |
Nov 12, 2007 | 5.210 | 5.250 | 5.210 | 5.250 | 6,889 | -0.01(-0.19%) |
Nov 09, 2007 | 5.200 | 5.260 | 5.160 | 5.260 | 14,355 | +0.01(+0.19%) |
Nov 08, 2007 | 5.270 | 5.280 | 5.200 | 5.250 | 105,899 | -0.02(-0.38%) |
Nov 07, 2007 | 5.230 | 5.290 | 5.230 | 5.270 | 415,000 | -0.07(-1.31%) |
Nov 06, 2007 | 5.280 | 5.401 | 5.280 | 5.340 | 34,385 | +0.02(+0.38%) |
Nov 05, 2007 | 5.332 | 5.350 | 5.280 | 5.320 | 21,400 | -0.18(-3.27%) |
Nov 02, 2007 | 5.300 | 5.570 | 5.260 | 5.500 | 89,275 | +0.20(+3.77%) |
Nov 01, 2007 | 5.400 | 5.400 | 5.280 | 5.300 | 60,975 | -0.09(-1.67%) |
Oct 31, 2007 | 5.350 | 5.440 | 5.350 | 5.390 | 670,295 | +0.04(+0.75%) |
Oct 30, 2007 | 5.280 | 5.390 | 5.240 | 5.350 | 177,768 | +0.07(+1.33%) |
Oct 29, 2007 | 5.280 | 5.280 | 5.280 | 5.280 | 2,300 | -0.04(-0.75%) |
Oct 26, 2007 | 5.210 | 5.350 | 5.210 | 5.320 | 49,076 | +0.11(+2.11%) |
Oct 25, 2007 | 5.250 | 5.250 | 5.210 | 5.210 | 35,300 | -0.03(-0.57%) |
Oct 24, 2007 | 5.270 | 5.300 | 5.200 | 5.240 | 138,200 | +0.04(+0.77%) |
Oct 23, 2007 | 5.175 | 5.240 | 5.175 | 5.200 | 156,099 | -0.02(-0.38%) |
Oct 22, 2007 | 5.200 | 5.230 | 5.200 | 5.220 | 10,100 | +0.02(+0.38%) |
Oct 19, 2007 | 5.210 | 5.220 | 5.200 | 5.200 | 119,400 | -0.10(-1.89%) |
Oct 18, 2007 | 5.200 | 5.300 | 5.200 | 5.300 | 13,917 | +0.10(+1.92%) |
Oct 17, 2007 | 5.200 | 5.200 | 5.180 | 5.200 | 23,400 | +0.00(+0.00%) |
Oct 16, 2007 | 5.209 | 5.230 | 5.200 | 5.200 | 37,599 | +0.00(+0.05%) |
Oct 15, 2007 | 5.200 | 5.210 | 5.195 | 5.197 | 64,500 | -0.00(-0.05%) |
Oct 12, 2007 | 5.100 | 5.250 | 5.100 | 5.200 | 14,395 | +0.09(+1.76%) |
Oct 11, 2007 | 5.300 | 5.400 | 5.100 | 5.110 | 67,000 | -0.19(-3.58%) |
Oct 10, 2007 | 5.110 | 5.302 | 5.110 | 5.300 | 75,150 | +0.20(+3.92%) |
Oct 09, 2007 | 4.950 | 5.140 | 4.780 | 5.100 | 76,050 | +0.32(+6.69%) |
Oct 08, 2007 | 4.750 | 4.780 | 4.740 | 4.780 | 3,300 | +0.03(+0.63%) |
Oct 05, 2007 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | +0.14(+3.04%) |
Oct 04, 2007 | 4.650 | 4.650 | 4.600 | 4.610 | 6,308 | -0.01(-0.22%) |
Oct 03, 2007 | 4.620 | 4.620 | 4.620 | 4.620 | 1,800 | -0.07(-1.49%) |
Oct 02, 2007 | 4.620 | 4.810 | 4.330 | 4.690 | 32,900 | -0.01(-0.21%) |
Oct 01, 2007 | 4.700 | 4.750 | 4.700 | 4.700 | 3,501 | +0.08(+1.73%) |
Sep 28, 2007 | 4.560 | 4.620 | 4.560 | 4.620 | 3,512 | +0.04(+0.87%) |
Sep 27, 2007 | 4.630 | 4.630 | 4.580 | 4.580 | 3,323 | +0.00(+0.02%) |
Sep 26, 2007 | 4.579 | 4.579 | 4.579 | 4.579 | 200 | +0.04(+0.86%) |
Sep 25, 2007 | 4.500 | 4.560 | 4.500 | 4.540 | 1,200 | +0.07(+1.57%) |
Sep 24, 2007 | 4.500 | 4.650 | 4.470 | 4.470 | 10,313 | -0.08(-1.76%) |
Sep 21, 2007 | 4.340 | 4.550 | 4.180 | 4.550 | 45,414 | +0.34(+8.08%) |
Sep 20, 2007 | 4.070 | 4.240 | 4.000 | 4.210 | 251,300 | +0.11(+2.68%) |
Sep 19, 2007 | 4.250 | 4.250 | 4.100 | 4.100 | 6,300 | +0.00(+0.00%) |
Sep 18, 2007 | 4.150 | 4.150 | 4.050 | 4.100 | 6,700 | -0.07(-1.68%) |
Sep 17, 2007 | 4.170 | 4.250 | 4.170 | 4.170 | 13,286 | -0.03(-0.71%) |
Sep 14, 2007 | 4.240 | 4.240 | 4.200 | 4.200 | 600 | -0.05(-1.18%) |
Sep 13, 2007 | 4.130 | 4.250 | 4.050 | 4.250 | 10,800 | +0.03(+0.71%) |
Sep 12, 2007 | 4.060 | 4.350 | 4.050 | 4.220 | 113,101 | -0.03(-0.71%) |
Sep 11, 2007 | 4.100 | 4.300 | 3.950 | 4.250 | 803,500 | +0.19(+4.68%) |
Sep 10, 2007 | 4.330 | 4.330 | 4.000 | 4.060 | 49,860 | -0.19(-4.47%) |
Sep 07, 2007 | 4.300 | 4.300 | 4.240 | 4.250 | 7,092 | -0.06(-1.39%) |
Sep 06, 2007 | 4.300 | 4.350 | 4.300 | 4.310 | 5,200 | -0.04(-0.92%) |
Sep 05, 2007 | 4.270 | 4.540 | 4.250 | 4.350 | 18,550 | -0.15(-3.33%) |