Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.250 | 6.310 | 5.450 | 5.460 | 243,055 | -0.49(-8.24%) |
Nov 29, 2007 | 5.250 | 6.130 | 5.180 | 5.950 | 513,356 | +0.80(+15.53%) |
Nov 28, 2007 | 5.060 | 5.250 | 4.990 | 5.150 | 99,876 | +0.10(+1.98%) |
Nov 27, 2007 | 4.760 | 5.200 | 4.750 | 5.050 | 169,242 | +0.28(+5.87%) |
Nov 26, 2007 | 4.770 | 5.000 | 4.760 | 4.770 | 124,141 | -0.08(-1.65%) |
Nov 23, 2007 | 5.020 | 5.020 | 4.800 | 4.850 | 61,562 | -0.16(-3.19%) |
Nov 21, 2007 | 5.040 | 5.090 | 4.810 | 5.010 | 94,714 | -0.05(-0.99%) |
Nov 20, 2007 | 5.220 | 5.290 | 5.020 | 5.060 | 68,867 | -0.19(-3.62%) |
Nov 19, 2007 | 5.590 | 5.590 | 5.230 | 5.250 | 87,298 | -0.35(-6.25%) |
Nov 16, 2007 | 5.850 | 5.880 | 5.540 | 5.600 | 96,528 | -0.25(-4.27%) |
Nov 15, 2007 | 5.710 | 6.110 | 5.630 | 5.850 | 229,637 | +0.12(+2.09%) |
Nov 14, 2007 | 5.580 | 5.730 | 5.490 | 5.730 | 132,708 | +0.16(+2.87%) |
Nov 13, 2007 | 5.370 | 5.570 | 5.370 | 5.570 | 207,590 | +0.22(+4.11%) |
Nov 12, 2007 | 5.310 | 5.480 | 5.200 | 5.350 | 141,510 | +0.02(+0.38%) |
Nov 09, 2007 | 5.500 | 5.500 | 5.150 | 5.330 | 108,210 | -0.30(-5.33%) |
Nov 08, 2007 | 5.770 | 5.770 | 5.360 | 5.630 | 502,370 | -0.11(-1.91%) |
Nov 07, 2007 | 5.790 | 5.810 | 5.680 | 5.740 | 257,868 | -0.09(-1.55%) |
Nov 06, 2007 | 5.750 | 5.920 | 5.750 | 5.830 | 500,929 | -0.01(-0.17%) |
Nov 05, 2007 | 6.990 | 6.990 | 5.740 | 5.840 | 796,421 | -1.14(-16.33%) |
Nov 02, 2007 | 7.360 | 7.500 | 6.710 | 6.980 | 1,491,074 | -3.43(-32.95%) |
Nov 01, 2007 | 9.660 | 10.47 | 9.660 | 10.41 | 328,500 | +0.64(+6.55%) |
Oct 31, 2007 | 9.750 | 9.930 | 9.690 | 9.770 | 256,051 | +0.02(+0.21%) |
Oct 30, 2007 | 9.570 | 9.750 | 9.570 | 9.750 | 174,784 | +0.15(+1.56%) |
Oct 29, 2007 | 9.440 | 9.780 | 9.380 | 9.600 | 60,734 | +0.22(+2.35%) |
Oct 26, 2007 | 9.500 | 9.550 | 9.350 | 9.380 | 34,336 | -0.04(-0.42%) |
Oct 25, 2007 | 9.420 | 9.550 | 9.070 | 9.420 | 108,556 | +0.00(+0.00%) |
Oct 24, 2007 | 9.630 | 9.680 | 9.370 | 9.420 | 89,849 | -0.30(-3.09%) |
Oct 23, 2007 | 9.830 | 9.890 | 9.630 | 9.720 | 63,564 | -0.08(-0.82%) |
Oct 22, 2007 | 10.24 | 10.24 | 9.570 | 9.800 | 46,200 | -0.57(-5.50%) |
Oct 19, 2007 | 10.35 | 10.45 | 10.11 | 10.37 | 200,384 | -0.03(-0.29%) |
Oct 18, 2007 | 10.15 | 10.46 | 10.15 | 10.40 | 34,633 | +0.14(+1.36%) |
Oct 17, 2007 | 9.990 | 10.27 | 9.930 | 10.26 | 56,448 | +0.33(+3.38%) |
Oct 16, 2007 | 9.990 | 10.20 | 9.860 | 9.925 | 296,319 | -0.06(-0.65%) |
Oct 15, 2007 | 9.900 | 10.00 | 9.803 | 9.990 | 105,132 | +0.10(+1.01%) |
Oct 12, 2007 | 9.870 | 9.990 | 9.760 | 9.890 | 112,545 | +0.07(+0.71%) |
Oct 11, 2007 | 10.02 | 10.02 | 9.800 | 9.820 | 185,193 | -0.18(-1.80%) |
Oct 10, 2007 | 9.590 | 10.00 | 9.540 | 10.00 | 251,926 | +0.36(+3.73%) |
Oct 09, 2007 | 9.310 | 9.700 | 9.180 | 9.640 | 229,177 | +0.34(+3.66%) |
Oct 08, 2007 | 9.420 | 9.420 | 9.170 | 9.300 | 63,799 | -0.02(-0.21%) |
Oct 05, 2007 | 9.270 | 9.410 | 9.180 | 9.320 | 80,515 | +0.17(+1.86%) |
Oct 04, 2007 | 9.090 | 9.220 | 9.050 | 9.150 | 81,566 | +0.06(+0.66%) |
Oct 03, 2007 | 9.310 | 9.360 | 9.000 | 9.090 | 150,908 | -0.30(-3.19%) |
Oct 02, 2007 | 9.180 | 10.33 | 8.940 | 9.390 | 453,239 | +0.19(+2.07%) |
Oct 01, 2007 | 9.050 | 9.230 | 8.900 | 9.200 | 65,146 | +0.13(+1.43%) |
Sep 28, 2007 | 8.750 | 9.100 | 8.640 | 9.070 | 331,619 | +0.29(+3.30%) |
Sep 27, 2007 | 9.000 | 9.040 | 8.640 | 8.780 | 157,933 | -0.22(-2.44%) |
Sep 26, 2007 | 9.120 | 9.320 | 9.000 | 9.000 | 158,283 | -0.10(-1.10%) |
Sep 25, 2007 | 9.230 | 9.230 | 9.070 | 9.100 | 142,431 | -0.21(-2.26%) |
Sep 24, 2007 | 9.390 | 9.500 | 9.040 | 9.310 | 111,803 | -0.06(-0.64%) |
Sep 21, 2007 | 8.940 | 9.470 | 8.940 | 9.370 | 268,655 | +0.50(+5.64%) |
Sep 20, 2007 | 8.270 | 8.900 | 8.170 | 8.870 | 180,840 | +0.57(+6.87%) |
Sep 19, 2007 | 7.640 | 8.380 | 7.600 | 8.300 | 204,975 | +0.69(+9.07%) |
Sep 18, 2007 | 7.890 | 7.900 | 7.350 | 7.610 | 492,905 | -0.31(-3.91%) |
Sep 17, 2007 | 8.240 | 8.240 | 7.770 | 7.920 | 60,290 | -0.11(-1.37%) |
Sep 14, 2007 | 8.110 | 8.110 | 7.840 | 8.030 | 89,658 | -0.09(-1.11%) |
Sep 13, 2007 | 8.110 | 8.170 | 8.050 | 8.120 | 74,697 | +0.04(+0.50%) |
Sep 12, 2007 | 8.280 | 8.280 | 7.990 | 8.080 | 127,918 | -0.21(-2.53%) |
Sep 11, 2007 | 8.310 | 8.360 | 8.150 | 8.290 | 148,698 | -0.01(-0.12%) |
Sep 10, 2007 | 8.720 | 8.720 | 8.180 | 8.300 | 124,821 | -0.38(-4.38%) |
Sep 07, 2007 | 8.980 | 9.010 | 8.600 | 8.680 | 136,669 | -0.33(-3.66%) |
Sep 06, 2007 | 9.000 | 9.080 | 8.920 | 9.010 | 177,060 | +0.00(+0.00%) |
Sep 05, 2007 | 8.980 | 9.290 | 8.800 | 9.010 | 190,239 | -0.05(-0.55%) |