Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.841 | 5.088 | 4.773 | 4.933 | 182,752 | +0.18(+3.76%) |
Nov 29, 2007 | 4.859 | 4.933 | 4.736 | 4.755 | 190,001 | -0.10(-2.16%) |
Nov 28, 2007 | 4.866 | 5.014 | 4.748 | 4.859 | 90,248 | +0.06(+1.16%) |
Nov 27, 2007 | 4.761 | 4.829 | 4.674 | 4.804 | 119,237 | +0.04(+0.78%) |
Nov 26, 2007 | 4.921 | 4.933 | 4.693 | 4.767 | 149,449 | -0.17(-3.37%) |
Nov 23, 2007 | 4.841 | 4.958 | 4.748 | 4.933 | 76,150 | +0.14(+2.96%) |
Nov 21, 2007 | 4.773 | 4.835 | 4.644 | 4.792 | 55,625 | +0.00(+0.00%) |
Nov 20, 2007 | 4.607 | 4.909 | 4.563 | 4.792 | 64,088 | +0.17(+3.74%) |
Nov 19, 2007 | 4.687 | 4.693 | 4.563 | 4.619 | 78,462 | -0.11(-2.35%) |
Nov 16, 2007 | 4.625 | 4.792 | 4.567 | 4.730 | 53,803 | +0.12(+2.54%) |
Nov 15, 2007 | 4.767 | 4.792 | 4.502 | 4.613 | 159,704 | -0.19(-3.86%) |
Nov 14, 2007 | 5.007 | 5.007 | 4.779 | 4.798 | 117,522 | -0.13(-2.63%) |
Nov 13, 2007 | 4.927 | 4.977 | 4.681 | 4.927 | 101,980 | +0.04(+0.88%) |
Nov 12, 2007 | 4.637 | 5.057 | 4.594 | 4.884 | 122,487 | +0.22(+4.76%) |
Nov 09, 2007 | 4.884 | 4.884 | 4.496 | 4.662 | 61,855 | -0.28(-5.62%) |
Nov 08, 2007 | 4.779 | 5.038 | 4.354 | 4.940 | 168,733 | +0.29(+6.23%) |
Nov 07, 2007 | 4.674 | 4.785 | 4.631 | 4.650 | 47,340 | -0.15(-3.08%) |
Nov 06, 2007 | 4.742 | 4.810 | 4.625 | 4.798 | 186,965 | +0.14(+2.91%) |
Nov 05, 2007 | 4.718 | 4.730 | 4.625 | 4.662 | 58,280 | -0.10(-2.07%) |
Nov 02, 2007 | 4.841 | 4.866 | 4.674 | 4.761 | 112,131 | -0.08(-1.66%) |
Nov 01, 2007 | 4.884 | 5.106 | 4.841 | 4.841 | 154,606 | -0.09(-1.87%) |
Oct 31, 2007 | 5.038 | 5.143 | 4.909 | 4.933 | 60,398 | -0.02(-0.37%) |
Oct 30, 2007 | 5.291 | 5.291 | 4.933 | 4.952 | 51,244 | -0.32(-6.08%) |
Oct 29, 2007 | 5.347 | 5.482 | 5.242 | 5.273 | 57,193 | -0.07(-1.38%) |
Oct 26, 2007 | 5.359 | 5.390 | 5.149 | 5.347 | 53,635 | +0.07(+1.29%) |
Oct 25, 2007 | 5.168 | 5.340 | 5.112 | 5.279 | 40,119 | +0.17(+3.38%) |
Oct 24, 2007 | 5.199 | 5.211 | 4.909 | 5.106 | 44,021 | -0.14(-2.70%) |
Oct 23, 2007 | 5.174 | 5.310 | 5.125 | 5.248 | 51,446 | +0.11(+2.16%) |
Oct 22, 2007 | 4.915 | 5.211 | 4.909 | 5.137 | 52,377 | +0.23(+4.65%) |
Oct 19, 2007 | 5.069 | 5.143 | 4.909 | 4.909 | 59,331 | -0.17(-3.28%) |
Oct 18, 2007 | 4.964 | 5.186 | 4.964 | 5.075 | 36,993 | +0.07(+1.48%) |
Oct 17, 2007 | 5.211 | 5.211 | 4.909 | 5.001 | 51,117 | -0.14(-2.76%) |
Oct 16, 2007 | 4.977 | 5.279 | 4.977 | 5.143 | 80,852 | +0.16(+3.22%) |
Oct 15, 2007 | 4.958 | 5.069 | 4.903 | 4.983 | 191,728 | -0.01(-0.12%) |
Oct 12, 2007 | 5.014 | 5.146 | 4.964 | 4.989 | 43,038 | -0.04(-0.74%) |
Oct 11, 2007 | 5.044 | 5.236 | 5.007 | 5.026 | 60,702 | +0.02(+0.37%) |
Oct 10, 2007 | 5.106 | 5.180 | 4.964 | 5.007 | 62,950 | -0.10(-1.93%) |
Oct 09, 2007 | 5.242 | 5.242 | 5.106 | 5.106 | 58,422 | -0.09(-1.78%) |
Oct 08, 2007 | 5.125 | 5.242 | 5.125 | 5.199 | 39,401 | +0.07(+1.44%) |
Oct 05, 2007 | 5.217 | 5.322 | 5.020 | 5.125 | 52,471 | -0.02(-0.36%) |
Oct 04, 2007 | 4.927 | 5.186 | 4.927 | 5.143 | 46,564 | +0.17(+3.47%) |
Oct 03, 2007 | 5.143 | 5.242 | 4.964 | 4.970 | 96,337 | -0.19(-3.70%) |
Oct 02, 2007 | 5.297 | 5.340 | 4.995 | 5.162 | 68,086 | -0.10(-1.88%) |
Oct 01, 2007 | 4.933 | 5.458 | 4.933 | 5.260 | 128,017 | +0.33(+6.63%) |
Sep 28, 2007 | 5.020 | 5.088 | 4.903 | 4.933 | 49,155 | -0.08(-1.60%) |
Sep 27, 2007 | 5.007 | 5.088 | 4.983 | 5.014 | 27,424 | +0.02(+0.37%) |
Sep 26, 2007 | 5.088 | 5.106 | 4.890 | 4.995 | 38,780 | -0.07(-1.34%) |
Sep 25, 2007 | 5.143 | 5.322 | 4.995 | 5.063 | 49,358 | -0.12(-2.26%) |
Sep 24, 2007 | 5.316 | 5.353 | 5.118 | 5.180 | 74,694 | -0.13(-2.44%) |
Sep 21, 2007 | 5.630 | 5.630 | 5.297 | 5.310 | 115,091 | -0.27(-4.76%) |
Sep 20, 2007 | 6.093 | 6.161 | 5.402 | 5.575 | 65,763 | -0.53(-8.69%) |
Sep 19, 2007 | 5.976 | 6.191 | 5.840 | 6.105 | 89,196 | +0.15(+2.48%) |
Sep 18, 2007 | 5.242 | 5.957 | 5.069 | 5.957 | 67,957 | +0.67(+12.72%) |
Sep 17, 2007 | 5.495 | 5.495 | 5.273 | 5.285 | 31,793 | -0.20(-3.71%) |
Sep 14, 2007 | 5.532 | 5.544 | 5.328 | 5.488 | 51,780 | -0.10(-1.77%) |
Sep 13, 2007 | 5.538 | 5.729 | 5.476 | 5.587 | 21,977 | +0.09(+1.57%) |
Sep 12, 2007 | 5.661 | 5.791 | 5.439 | 5.501 | 46,956 | -0.19(-3.36%) |
Sep 11, 2007 | 5.945 | 6.006 | 5.550 | 5.692 | 65,340 | -0.22(-3.75%) |
Sep 10, 2007 | 6.142 | 6.198 | 5.871 | 5.914 | 105,402 | -0.28(-4.58%) |
Sep 07, 2007 | 6.154 | 6.228 | 6.019 | 6.198 | 66,855 | +0.12(+1.93%) |
Sep 06, 2007 | 6.241 | 6.241 | 6.025 | 6.080 | 100,269 | -0.18(-2.86%) |
Sep 05, 2007 | 6.401 | 6.450 | 6.253 | 6.259 | 89,491 | -0.20(-3.06%) |