Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.708 | 4.756 | 4.419 | 4.503 | 792,628 | -0.10(-2.09%) |
Nov 29, 2007 | 4.804 | 4.834 | 4.485 | 4.600 | 476,872 | -0.22(-4.50%) |
Nov 28, 2007 | 4.545 | 5.117 | 4.467 | 4.816 | 909,728 | +0.34(+7.53%) |
Nov 27, 2007 | 4.503 | 4.618 | 4.455 | 4.479 | 454,282 | +0.00(+0.00%) |
Nov 26, 2007 | 4.714 | 4.822 | 4.467 | 4.479 | 576,534 | -0.25(-5.22%) |
Nov 23, 2007 | 4.606 | 4.822 | 4.600 | 4.726 | 304,959 | +0.14(+3.02%) |
Nov 21, 2007 | 4.377 | 4.624 | 4.377 | 4.588 | 773,692 | +0.19(+4.38%) |
Nov 20, 2007 | 4.389 | 4.473 | 4.305 | 4.395 | 822,193 | +0.00(+0.00%) |
Nov 19, 2007 | 4.353 | 4.461 | 4.347 | 4.395 | 1,143,430 | -0.02(-0.41%) |
Nov 16, 2007 | 4.088 | 4.437 | 4.034 | 4.413 | 2,588,831 | +0.34(+8.27%) |
Nov 15, 2007 | 4.100 | 4.196 | 4.034 | 4.076 | 733,197 | -0.04(-0.88%) |
Nov 14, 2007 | 4.226 | 4.232 | 4.064 | 4.112 | 803,590 | -0.10(-2.43%) |
Nov 13, 2007 | 4.220 | 4.263 | 4.130 | 4.214 | 685,161 | +0.02(+0.57%) |
Nov 12, 2007 | 4.184 | 4.226 | 4.142 | 4.190 | 786,980 | -0.01(-0.14%) |
Nov 09, 2007 | 4.293 | 4.335 | 4.070 | 4.196 | 1,253,555 | -0.15(-3.46%) |
Nov 08, 2007 | 4.395 | 4.437 | 4.196 | 4.347 | 1,570,971 | -0.07(-1.50%) |
Nov 07, 2007 | 4.551 | 4.558 | 4.383 | 4.413 | 1,093,601 | -0.20(-4.31%) |
Nov 06, 2007 | 4.515 | 4.630 | 4.443 | 4.612 | 1,267,839 | +0.10(+2.13%) |
Nov 05, 2007 | 4.371 | 4.570 | 4.365 | 4.515 | 2,115,197 | +0.03(+0.67%) |
Nov 02, 2007 | 5.117 | 5.141 | 4.371 | 4.485 | 4,905,923 | -0.83(-15.63%) |
Nov 01, 2007 | 5.382 | 5.436 | 5.238 | 5.316 | 1,086,624 | -0.16(-2.97%) |
Oct 31, 2007 | 5.406 | 5.593 | 5.352 | 5.479 | 845,281 | +0.08(+1.56%) |
Oct 30, 2007 | 5.473 | 5.551 | 5.346 | 5.394 | 952,416 | -0.09(-1.65%) |
Oct 29, 2007 | 5.647 | 5.665 | 5.430 | 5.485 | 791,631 | -0.14(-2.57%) |
Oct 26, 2007 | 5.942 | 5.942 | 5.587 | 5.629 | 1,089,946 | -0.25(-4.30%) |
Oct 25, 2007 | 5.930 | 6.039 | 5.840 | 5.882 | 385,683 | -0.02(-0.31%) |
Oct 24, 2007 | 5.900 | 5.960 | 5.792 | 5.900 | 386,182 | -0.04(-0.61%) |
Oct 23, 2007 | 5.954 | 6.014 | 5.780 | 5.936 | 445,313 | +0.04(+0.61%) |
Oct 22, 2007 | 5.617 | 5.936 | 5.617 | 5.900 | 347,148 | +0.20(+3.59%) |
Oct 19, 2007 | 5.918 | 5.930 | 5.653 | 5.695 | 594,969 | -0.23(-3.96%) |
Oct 18, 2007 | 5.762 | 5.930 | 5.731 | 5.930 | 344,989 | +0.14(+2.50%) |
Oct 17, 2007 | 5.942 | 5.948 | 5.701 | 5.786 | 543,976 | -0.10(-1.64%) |
Oct 16, 2007 | 5.900 | 6.008 | 5.864 | 5.882 | 366,914 | -0.02(-0.41%) |
Oct 15, 2007 | 6.008 | 6.075 | 5.876 | 5.906 | 591,813 | -0.11(-1.80%) |
Oct 12, 2007 | 6.008 | 6.075 | 5.996 | 6.014 | 522,217 | +0.00(+0.00%) |
Oct 11, 2007 | 6.171 | 6.195 | 5.936 | 6.014 | 679,680 | -0.12(-1.96%) |
Oct 10, 2007 | 6.322 | 6.322 | 6.008 | 6.135 | 692,470 | -0.19(-2.95%) |
Oct 09, 2007 | 6.087 | 6.322 | 6.002 | 6.322 | 368,741 | +0.24(+3.96%) |
Oct 08, 2007 | 6.322 | 6.322 | 6.057 | 6.081 | 394,487 | -0.28(-4.36%) |
Oct 05, 2007 | 6.183 | 6.448 | 6.099 | 6.358 | 602,443 | +0.26(+4.24%) |
Oct 04, 2007 | 6.045 | 6.111 | 5.984 | 6.099 | 269,081 | +0.05(+0.90%) |
Oct 03, 2007 | 6.008 | 6.093 | 5.864 | 6.045 | 816,712 | -0.02(-0.30%) |
Oct 02, 2007 | 5.960 | 6.099 | 5.900 | 6.063 | 511,919 | +0.11(+1.92%) |
Oct 01, 2007 | 5.563 | 5.972 | 5.563 | 5.948 | 924,843 | +0.40(+7.16%) |
Sep 28, 2007 | 5.689 | 5.744 | 5.533 | 5.551 | 312,101 | -0.16(-2.74%) |
Sep 27, 2007 | 5.750 | 5.798 | 5.665 | 5.707 | 423,222 | -0.03(-0.52%) |
Sep 26, 2007 | 5.713 | 5.792 | 5.611 | 5.738 | 338,677 | +0.07(+1.17%) |
Sep 25, 2007 | 5.641 | 5.713 | 5.581 | 5.671 | 203,306 | +0.01(+0.11%) |
Sep 24, 2007 | 5.738 | 5.828 | 5.647 | 5.665 | 304,294 | -0.08(-1.47%) |
Sep 21, 2007 | 5.822 | 5.894 | 5.744 | 5.750 | 711,571 | -0.02(-0.42%) |
Sep 20, 2007 | 5.762 | 5.840 | 5.719 | 5.774 | 480,028 | -0.01(-0.10%) |
Sep 19, 2007 | 5.653 | 5.894 | 5.653 | 5.780 | 638,487 | +0.20(+3.56%) |
Sep 18, 2007 | 5.424 | 5.623 | 5.382 | 5.581 | 601,115 | +0.17(+3.23%) |
Sep 17, 2007 | 5.515 | 5.551 | 5.364 | 5.406 | 1,064,035 | -0.11(-2.07%) |
Sep 14, 2007 | 5.455 | 5.581 | 5.418 | 5.521 | 508,099 | +0.01(+0.11%) |
Sep 13, 2007 | 5.533 | 5.587 | 5.509 | 5.515 | 405,781 | +0.01(+0.22%) |
Sep 12, 2007 | 5.533 | 5.617 | 5.491 | 5.503 | 397,642 | -0.04(-0.76%) |
Sep 11, 2007 | 5.551 | 5.611 | 5.491 | 5.545 | 444,649 | +0.02(+0.44%) |
Sep 10, 2007 | 5.768 | 5.870 | 5.424 | 5.521 | 570,054 | +0.04(+0.77%) |
Sep 07, 2007 | 5.455 | 5.569 | 5.449 | 5.479 | 826,512 | -0.06(-1.09%) |
Sep 06, 2007 | 5.611 | 5.629 | 5.533 | 5.539 | 671,375 | -0.07(-1.29%) |
Sep 05, 2007 | 5.497 | 5.623 | 5.497 | 5.611 | 1,018,523 | +0.07(+1.30%) |