Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.750 | 5.750 | 5.600 | 5.660 | 602,274 | -0.04(-0.70%) |
Nov 29, 2007 | 5.320 | 5.700 | 5.320 | 5.700 | 853,371 | +0.39(+7.34%) |
Nov 28, 2007 | 5.280 | 5.400 | 5.180 | 5.310 | 871,850 | +0.11(+2.12%) |
Nov 27, 2007 | 5.090 | 5.270 | 5.050 | 5.200 | 680,472 | +0.11(+2.16%) |
Nov 26, 2007 | 5.200 | 5.220 | 5.050 | 5.090 | 452,742 | -0.12(-2.30%) |
Nov 23, 2007 | 5.220 | 5.270 | 5.140 | 5.210 | 167,750 | +0.03(+0.58%) |
Nov 21, 2007 | 5.120 | 5.230 | 5.010 | 5.180 | 266,616 | -0.02(-0.38%) |
Nov 20, 2007 | 5.300 | 5.480 | 4.990 | 5.200 | 1,096,517 | -0.07(-1.33%) |
Nov 19, 2007 | 5.100 | 5.270 | 5.000 | 5.270 | 837,216 | +0.15(+2.93%) |
Nov 16, 2007 | 4.890 | 5.130 | 4.860 | 5.120 | 786,013 | +0.21(+4.28%) |
Nov 15, 2007 | 4.970 | 5.020 | 4.820 | 4.910 | 262,800 | -0.07(-1.41%) |
Nov 14, 2007 | 4.930 | 5.170 | 4.910 | 4.980 | 585,877 | +0.07(+1.43%) |
Nov 13, 2007 | 4.890 | 4.940 | 4.800 | 4.910 | 344,025 | +0.08(+1.66%) |
Nov 12, 2007 | 4.460 | 4.930 | 4.320 | 4.830 | 717,325 | +0.40(+9.03%) |
Nov 09, 2007 | 4.550 | 4.590 | 4.300 | 4.430 | 392,826 | -0.20(-4.32%) |
Nov 08, 2007 | 4.510 | 4.670 | 4.300 | 4.630 | 371,422 | +0.18(+4.04%) |
Nov 07, 2007 | 4.610 | 4.700 | 4.280 | 4.450 | 497,311 | -0.21(-4.51%) |
Nov 06, 2007 | 4.640 | 4.700 | 4.540 | 4.660 | 359,494 | +0.01(+0.22%) |
Nov 05, 2007 | 4.700 | 4.870 | 4.610 | 4.650 | 462,004 | -0.08(-1.69%) |
Nov 02, 2007 | 4.780 | 4.810 | 4.690 | 4.730 | 500,964 | +0.03(+0.64%) |
Nov 01, 2007 | 4.960 | 4.990 | 4.700 | 4.700 | 581,587 | -0.29(-5.81%) |
Oct 31, 2007 | 5.100 | 5.100 | 4.980 | 4.990 | 359,865 | -0.05(-0.99%) |
Oct 30, 2007 | 5.050 | 5.090 | 5.000 | 5.040 | 192,556 | -0.05(-0.98%) |
Oct 29, 2007 | 5.180 | 5.180 | 5.020 | 5.090 | 201,049 | -0.04(-0.78%) |
Oct 26, 2007 | 5.110 | 5.130 | 5.010 | 5.130 | 145,441 | +0.06(+1.18%) |
Oct 25, 2007 | 5.110 | 5.150 | 5.000 | 5.070 | 246,835 | -0.01(-0.20%) |
Oct 24, 2007 | 5.050 | 5.170 | 4.990 | 5.080 | 294,384 | -0.11(-2.12%) |
Oct 23, 2007 | 5.350 | 5.380 | 5.040 | 5.190 | 312,136 | -0.08(-1.52%) |
Oct 22, 2007 | 5.000 | 5.500 | 5.000 | 5.270 | 420,800 | +0.27(+5.40%) |
Oct 19, 2007 | 5.320 | 5.350 | 5.000 | 5.000 | 314,943 | -0.32(-6.02%) |
Oct 18, 2007 | 5.270 | 5.440 | 5.190 | 5.320 | 301,381 | +0.01(+0.19%) |
Oct 17, 2007 | 5.330 | 5.330 | 5.180 | 5.310 | 207,379 | +0.04(+0.76%) |
Oct 16, 2007 | 5.230 | 5.300 | 5.190 | 5.270 | 242,893 | +0.02(+0.38%) |
Oct 15, 2007 | 5.220 | 5.250 | 5.120 | 5.250 | 324,763 | +0.01(+0.19%) |
Oct 12, 2007 | 4.960 | 5.240 | 4.960 | 5.240 | 336,072 | +0.29(+5.86%) |
Oct 11, 2007 | 5.230 | 5.240 | 4.900 | 4.950 | 532,340 | -0.25(-4.81%) |
Oct 10, 2007 | 5.280 | 5.280 | 5.160 | 5.200 | 368,468 | -0.05(-0.95%) |
Oct 09, 2007 | 5.310 | 5.370 | 5.200 | 5.250 | 238,112 | -0.06(-1.13%) |
Oct 08, 2007 | 5.340 | 5.480 | 5.220 | 5.310 | 249,730 | -0.05(-0.93%) |
Oct 05, 2007 | 5.130 | 5.360 | 5.030 | 5.360 | 440,345 | +0.28(+5.51%) |
Oct 04, 2007 | 5.080 | 5.150 | 5.050 | 5.080 | 165,259 | +0.03(+0.59%) |
Oct 03, 2007 | 5.010 | 5.210 | 4.960 | 5.050 | 427,575 | -0.09(-1.75%) |
Oct 02, 2007 | 5.000 | 5.150 | 4.920 | 5.140 | 348,524 | +0.16(+3.21%) |
Oct 01, 2007 | 4.950 | 5.040 | 4.900 | 4.980 | 328,836 | +0.02(+0.40%) |
Sep 28, 2007 | 5.080 | 5.110 | 4.920 | 4.960 | 249,074 | -0.13(-2.55%) |
Sep 27, 2007 | 5.080 | 5.100 | 5.000 | 5.090 | 189,990 | +0.02(+0.39%) |
Sep 26, 2007 | 4.990 | 5.080 | 4.960 | 5.070 | 158,846 | +0.09(+1.81%) |
Sep 25, 2007 | 5.010 | 5.040 | 4.940 | 4.980 | 158,641 | -0.07(-1.39%) |
Sep 24, 2007 | 5.040 | 5.100 | 4.990 | 5.050 | 336,672 | +0.03(+0.60%) |
Sep 21, 2007 | 5.110 | 5.110 | 4.970 | 5.020 | 575,598 | -0.04(-0.79%) |
Sep 20, 2007 | 5.170 | 5.170 | 5.040 | 5.060 | 241,958 | -0.11(-2.13%) |
Sep 19, 2007 | 5.150 | 5.200 | 5.050 | 5.170 | 417,299 | +0.05(+0.98%) |
Sep 18, 2007 | 4.950 | 5.160 | 4.950 | 5.120 | 425,124 | +0.18(+3.64%) |
Sep 17, 2007 | 5.030 | 5.030 | 4.850 | 4.940 | 735,701 | -0.07(-1.40%) |
Sep 14, 2007 | 4.920 | 5.030 | 4.920 | 5.010 | 282,741 | +0.08(+1.62%) |
Sep 13, 2007 | 4.980 | 5.060 | 4.920 | 4.930 | 271,687 | -0.04(-0.80%) |
Sep 12, 2007 | 5.080 | 5.140 | 4.950 | 4.970 | 262,275 | -0.14(-2.74%) |
Sep 11, 2007 | 5.020 | 5.130 | 4.950 | 5.110 | 316,159 | +0.11(+2.20%) |
Sep 10, 2007 | 5.050 | 5.100 | 4.930 | 5.000 | 276,142 | -0.04(-0.79%) |
Sep 07, 2007 | 5.120 | 5.290 | 5.020 | 5.040 | 374,697 | -0.13(-2.51%) |
Sep 06, 2007 | 5.220 | 5.320 | 5.120 | 5.170 | 291,394 | -0.04(-0.77%) |
Sep 05, 2007 | 5.270 | 5.310 | 5.140 | 5.210 | 247,892 | -0.13(-2.43%) |