Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.372 | 5.521 | 5.195 | 5.287 | 725,900 | +0.00(+0.00%) |
Nov 29, 2007 | 5.698 | 5.698 | 5.172 | 5.287 | 998,777 | -0.27(-4.84%) |
Nov 28, 2007 | 5.807 | 5.807 | 5.555 | 5.555 | 1,305,160 | -0.12(-2.11%) |
Nov 27, 2007 | 5.092 | 5.704 | 5.030 | 5.675 | 1,180,847 | +0.56(+10.95%) |
Nov 26, 2007 | 5.355 | 5.355 | 5.092 | 5.115 | 674,949 | -0.24(-4.48%) |
Nov 23, 2007 | 5.070 | 5.418 | 5.018 | 5.355 | 334,710 | +0.29(+5.76%) |
Nov 21, 2007 | 4.687 | 5.298 | 4.687 | 5.064 | 825,840 | +0.27(+5.73%) |
Nov 20, 2007 | 5.058 | 5.087 | 4.721 | 4.789 | 1,066,594 | -0.24(-4.77%) |
Nov 19, 2007 | 4.944 | 5.047 | 4.801 | 5.030 | 821,116 | +0.04(+0.80%) |
Nov 16, 2007 | 4.955 | 5.075 | 4.847 | 4.990 | 863,108 | +0.11(+2.22%) |
Nov 15, 2007 | 5.024 | 5.024 | 4.818 | 4.881 | 690,416 | -0.04(-0.81%) |
Nov 14, 2007 | 5.132 | 5.132 | 4.692 | 4.921 | 1,144,613 | -0.10(-2.05%) |
Nov 13, 2007 | 4.801 | 5.075 | 4.721 | 5.024 | 1,218,290 | +0.24(+5.02%) |
Nov 12, 2007 | 4.578 | 4.812 | 4.361 | 4.784 | 845,262 | +0.21(+4.49%) |
Nov 09, 2007 | 4.361 | 4.812 | 4.361 | 4.578 | 1,040,296 | +0.07(+1.65%) |
Nov 08, 2007 | 4.184 | 4.538 | 4.184 | 4.504 | 1,216,575 | +0.27(+6.49%) |
Nov 07, 2007 | 4.572 | 4.572 | 4.127 | 4.229 | 1,081,387 | -0.31(-6.92%) |
Nov 06, 2007 | 4.429 | 4.629 | 4.429 | 4.544 | 1,094,659 | -0.06(-1.24%) |
Nov 05, 2007 | 4.704 | 4.818 | 4.509 | 4.601 | 925,302 | -0.20(-4.17%) |
Nov 02, 2007 | 4.967 | 5.001 | 4.669 | 4.801 | 1,546,876 | -0.09(-1.87%) |
Nov 01, 2007 | 5.178 | 5.224 | 4.858 | 4.892 | 1,443,996 | -0.45(-8.45%) |
Oct 31, 2007 | 5.430 | 5.613 | 5.252 | 5.344 | 1,370,685 | -0.01(-0.11%) |
Oct 30, 2007 | 5.430 | 5.492 | 5.115 | 5.350 | 1,539,353 | -0.17(-3.01%) |
Oct 29, 2007 | 5.973 | 6.001 | 5.515 | 5.515 | 1,418,976 | -0.53(-8.79%) |
Oct 26, 2007 | 6.173 | 6.224 | 5.778 | 6.047 | 1,142,529 | -0.04(-0.66%) |
Oct 25, 2007 | 8.430 | 8.430 | 5.435 | 6.087 | 7,343,859 | -3.69(-37.72%) |
Oct 24, 2007 | 9.830 | 9.945 | 9.408 | 9.773 | 305,666 | -0.25(-2.45%) |
Oct 23, 2007 | 9.899 | 10.05 | 9.853 | 10.02 | 199,461 | +0.21(+2.10%) |
Oct 22, 2007 | 9.373 | 10.01 | 9.373 | 9.813 | 496,729 | +0.18(+1.84%) |
Oct 19, 2007 | 9.859 | 10.10 | 9.602 | 9.636 | 507,402 | -0.35(-3.49%) |
Oct 18, 2007 | 10.30 | 10.43 | 9.933 | 9.985 | 419,219 | -0.35(-3.43%) |
Oct 17, 2007 | 10.49 | 10.57 | 10.28 | 10.34 | 348,357 | -0.02(-0.17%) |
Oct 16, 2007 | 10.32 | 10.52 | 10.29 | 10.36 | 314,764 | +0.03(+0.28%) |
Oct 15, 2007 | 10.45 | 10.56 | 10.20 | 10.33 | 420,618 | -0.09(-0.82%) |
Oct 12, 2007 | 10.29 | 10.50 | 10.29 | 10.41 | 211,534 | +0.13(+1.22%) |
Oct 11, 2007 | 10.36 | 10.49 | 10.21 | 10.29 | 348,182 | -0.02(-0.17%) |
Oct 10, 2007 | 10.40 | 10.56 | 10.30 | 10.30 | 353,081 | -0.09(-0.88%) |
Oct 09, 2007 | 10.48 | 10.57 | 10.33 | 10.40 | 368,304 | -0.09(-0.87%) |
Oct 08, 2007 | 10.57 | 10.68 | 10.46 | 10.49 | 305,141 | -0.09(-0.86%) |
Oct 05, 2007 | 10.62 | 10.66 | 10.49 | 10.58 | 348,532 | +0.03(+0.33%) |
Oct 04, 2007 | 10.62 | 10.65 | 10.44 | 10.54 | 319,488 | -0.01(-0.11%) |
Oct 03, 2007 | 10.56 | 10.57 | 10.43 | 10.56 | 273,822 | -0.06(-0.54%) |
Oct 02, 2007 | 10.35 | 10.66 | 10.30 | 10.61 | 414,495 | +0.24(+2.31%) |
Oct 01, 2007 | 10.17 | 10.51 | 10.17 | 10.37 | 531,022 | +0.14(+1.34%) |
Sep 28, 2007 | 10.46 | 10.56 | 10.18 | 10.24 | 227,281 | -0.30(-2.82%) |
Sep 27, 2007 | 10.43 | 10.57 | 10.29 | 10.53 | 178,990 | +0.10(+0.99%) |
Sep 26, 2007 | 10.57 | 10.61 | 10.29 | 10.43 | 344,858 | -0.16(-1.51%) |
Sep 25, 2007 | 10.57 | 10.80 | 10.52 | 10.59 | 408,546 | -0.07(-0.70%) |
Sep 24, 2007 | 10.90 | 11.15 | 10.58 | 10.66 | 504,077 | -0.37(-3.37%) |
Sep 21, 2007 | 11.21 | 11.41 | 11.04 | 11.04 | 760,403 | -0.06(-0.52%) |
Sep 20, 2007 | 10.96 | 11.17 | 10.52 | 11.09 | 581,937 | -0.04(-0.36%) |
Sep 19, 2007 | 10.49 | 11.21 | 10.37 | 11.13 | 908,249 | +0.65(+6.16%) |
Sep 18, 2007 | 9.973 | 10.51 | 9.916 | 10.49 | 614,656 | +0.51(+5.16%) |
Sep 17, 2007 | 9.865 | 10.05 | 9.750 | 9.973 | 481,157 | +0.08(+0.81%) |
Sep 14, 2007 | 9.916 | 9.956 | 9.630 | 9.893 | 443,014 | -0.02(-0.23%) |
Sep 13, 2007 | 9.693 | 10.12 | 9.419 | 9.916 | 906,150 | +0.14(+1.40%) |
Sep 12, 2007 | 9.619 | 9.853 | 9.568 | 9.779 | 540,645 | +0.10(+1.00%) |
Sep 11, 2007 | 9.385 | 9.716 | 9.362 | 9.682 | 323,337 | +0.31(+3.29%) |
Sep 10, 2007 | 9.528 | 9.590 | 9.190 | 9.373 | 380,726 | -0.15(-1.62%) |
Sep 07, 2007 | 9.773 | 9.950 | 9.013 | 9.528 | 526,823 | -0.39(-3.92%) |
Sep 06, 2007 | 9.962 | 10.00 | 9.773 | 9.916 | 447,213 | +0.01(+0.12%) |
Sep 05, 2007 | 10.06 | 10.11 | 9.865 | 9.905 | 757,603 | -0.23(-2.31%) |