Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.317 | 5.341 | 5.235 | 5.261 | 6,483,049 | -0.01(-0.25%) |
Nov 29, 2007 | 5.255 | 5.287 | 5.207 | 5.274 | 2,856,901 | -0.01(-0.28%) |
Nov 28, 2007 | 5.190 | 5.291 | 5.143 | 5.289 | 4,148,414 | +0.14(+2.71%) |
Nov 27, 2007 | 5.216 | 5.216 | 5.056 | 5.149 | 3,782,226 | -0.05(-1.04%) |
Nov 26, 2007 | 5.376 | 5.380 | 5.162 | 5.203 | 3,633,258 | -0.16(-3.02%) |
Nov 23, 2007 | 5.365 | 5.412 | 5.272 | 5.365 | 1,107,026 | +0.04(+0.84%) |
Nov 21, 2007 | 5.415 | 5.440 | 5.218 | 5.320 | 2,651,390 | -0.12(-2.23%) |
Nov 20, 2007 | 5.395 | 5.527 | 5.268 | 5.442 | 2,697,002 | +0.07(+1.25%) |
Nov 19, 2007 | 5.475 | 5.492 | 5.317 | 5.374 | 3,463,281 | -0.13(-2.37%) |
Nov 16, 2007 | 5.833 | 5.833 | 5.404 | 5.505 | 5,257,169 | -0.31(-5.32%) |
Nov 15, 2007 | 5.853 | 5.885 | 5.723 | 5.814 | 3,282,578 | -0.05(-0.79%) |
Nov 14, 2007 | 5.880 | 5.885 | 5.799 | 5.861 | 4,251,084 | +0.00(+0.00%) |
Nov 13, 2007 | 5.714 | 5.885 | 5.714 | 5.861 | 4,568,161 | +0.18(+3.08%) |
Nov 12, 2007 | 5.760 | 5.852 | 5.684 | 5.686 | 4,786,122 | -0.09(-1.58%) |
Nov 09, 2007 | 5.742 | 5.822 | 5.688 | 5.777 | 2,140,537 | -0.02(-0.35%) |
Nov 08, 2007 | 5.708 | 5.798 | 5.561 | 5.798 | 4,606,325 | +0.12(+2.03%) |
Nov 07, 2007 | 5.598 | 5.766 | 5.561 | 5.682 | 3,663,973 | +0.02(+0.30%) |
Nov 06, 2007 | 5.647 | 5.738 | 5.553 | 5.665 | 3,497,624 | +0.02(+0.33%) |
Nov 05, 2007 | 5.518 | 5.689 | 5.509 | 5.647 | 4,154,666 | +0.02(+0.40%) |
Nov 02, 2007 | 5.635 | 5.723 | 5.499 | 5.624 | 4,312,735 | +0.02(+0.40%) |
Nov 01, 2007 | 5.684 | 5.699 | 5.559 | 5.602 | 4,562,795 | -0.18(-3.16%) |
Oct 31, 2007 | 5.442 | 5.796 | 5.423 | 5.784 | 6,097,500 | +0.36(+6.56%) |
Oct 30, 2007 | 5.391 | 5.475 | 5.311 | 5.429 | 3,832,469 | +0.01(+0.24%) |
Oct 29, 2007 | 5.404 | 5.477 | 5.304 | 5.415 | 4,072,870 | +0.04(+0.80%) |
Oct 26, 2007 | 5.199 | 5.443 | 5.125 | 5.373 | 6,945,881 | +0.21(+4.08%) |
Oct 25, 2007 | 4.929 | 5.524 | 4.883 | 5.162 | 7,517,370 | +0.36(+7.49%) |
Oct 24, 2007 | 4.771 | 4.836 | 4.696 | 4.802 | 7,043,544 | -0.02(-0.50%) |
Oct 23, 2007 | 4.886 | 4.905 | 4.784 | 4.827 | 2,974,966 | -0.03(-0.65%) |
Oct 22, 2007 | 4.810 | 4.968 | 4.705 | 4.858 | 4,174,826 | +0.05(+1.01%) |
Oct 19, 2007 | 4.970 | 4.970 | 4.784 | 4.810 | 5,856,026 | -0.16(-3.26%) |
Oct 18, 2007 | 5.032 | 5.032 | 4.873 | 4.972 | 3,390,302 | -0.07(-1.29%) |
Oct 17, 2007 | 5.164 | 5.196 | 5.009 | 5.037 | 4,966,863 | -0.09(-1.71%) |
Oct 16, 2007 | 5.156 | 5.169 | 5.106 | 5.125 | 2,336,400 | -0.04(-0.72%) |
Oct 15, 2007 | 5.168 | 5.268 | 5.149 | 5.162 | 2,971,746 | -0.03(-0.65%) |
Oct 12, 2007 | 5.255 | 5.330 | 5.177 | 5.196 | 1,214,885 | -0.03(-0.57%) |
Oct 11, 2007 | 5.315 | 5.451 | 5.184 | 5.225 | 2,236,590 | -0.08(-1.44%) |
Oct 10, 2007 | 5.222 | 5.309 | 5.196 | 5.302 | 1,823,401 | +0.08(+1.53%) |
Oct 09, 2007 | 5.218 | 5.287 | 5.158 | 5.222 | 1,970,968 | +0.00(+0.07%) |
Oct 08, 2007 | 5.250 | 5.300 | 5.210 | 5.218 | 918,676 | -0.03(-0.60%) |
Oct 05, 2007 | 5.156 | 5.250 | 5.110 | 5.250 | 2,747,443 | +0.11(+2.10%) |
Oct 04, 2007 | 5.270 | 5.311 | 5.061 | 5.142 | 6,885,244 | -0.10(-1.92%) |
Oct 03, 2007 | 5.388 | 5.453 | 5.238 | 5.242 | 2,298,837 | -0.17(-3.07%) |
Oct 02, 2007 | 5.425 | 5.438 | 5.309 | 5.408 | 1,680,662 | +0.01(+0.17%) |
Oct 01, 2007 | 5.253 | 5.404 | 5.212 | 5.399 | 2,654,610 | +0.17(+3.24%) |
Sep 28, 2007 | 5.255 | 5.265 | 5.171 | 5.229 | 3,174,048 | -0.03(-0.50%) |
Sep 27, 2007 | 4.957 | 5.292 | 4.808 | 5.255 | 8,960,852 | +0.30(+5.98%) |
Sep 26, 2007 | 5.119 | 5.119 | 4.916 | 4.959 | 2,394,354 | -0.13(-2.49%) |
Sep 25, 2007 | 5.123 | 5.123 | 4.955 | 5.086 | 2,104,048 | -0.08(-1.55%) |
Sep 24, 2007 | 5.168 | 5.231 | 5.140 | 5.166 | 1,158,004 | -0.01(-0.18%) |
Sep 21, 2007 | 5.231 | 5.244 | 5.158 | 5.175 | 2,729,735 | -0.01(-0.14%) |
Sep 20, 2007 | 5.261 | 5.339 | 5.160 | 5.183 | 1,702,127 | -0.08(-1.49%) |
Sep 19, 2007 | 5.328 | 5.350 | 5.259 | 5.261 | 2,027,849 | -0.03(-0.49%) |
Sep 18, 2007 | 5.143 | 5.328 | 5.158 | 5.287 | 2,372,353 | +0.14(+2.79%) |
Sep 17, 2007 | 5.250 | 5.253 | 5.101 | 5.143 | 2,121,219 | -0.12(-2.27%) |
Sep 14, 2007 | 5.311 | 5.306 | 5.225 | 5.263 | 2,208,150 | -0.05(-0.91%) |
Sep 13, 2007 | 5.380 | 5.389 | 5.224 | 5.311 | 4,053,016 | -0.05(-0.87%) |
Sep 12, 2007 | 5.395 | 5.484 | 5.335 | 5.358 | 3,057,067 | -0.04(-0.76%) |
Sep 11, 2007 | 5.445 | 5.488 | 5.320 | 5.399 | 2,372,353 | -0.05(-0.86%) |
Sep 10, 2007 | 5.620 | 5.652 | 5.430 | 5.445 | 2,590,216 | -0.15(-2.73%) |
Sep 07, 2007 | 5.721 | 5.777 | 5.585 | 5.598 | 2,660,512 | -0.19(-3.25%) |
Sep 06, 2007 | 5.766 | 5.816 | 5.704 | 5.786 | 1,987,603 | +0.02(+0.36%) |
Sep 05, 2007 | 5.598 | 5.777 | 5.552 | 5.766 | 2,672,854 | +0.11(+2.01%) |