Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.289 | 4.289 | 4.084 | 4.099 | 33,656 | -0.04(-0.89%) |
Nov 29, 2007 | 4.044 | 4.296 | 4.044 | 4.136 | 36,494 | +0.03(+0.78%) |
Nov 28, 2007 | 4.012 | 4.128 | 3.931 | 4.104 | 78,666 | +0.14(+3.61%) |
Nov 27, 2007 | 3.988 | 4.052 | 3.825 | 3.961 | 152,231 | -0.08(-2.07%) |
Nov 26, 2007 | 4.040 | 4.180 | 4.015 | 4.044 | 66,095 | +0.00(+0.12%) |
Nov 23, 2007 | 3.995 | 4.044 | 3.995 | 4.040 | 12,164 | +0.09(+2.18%) |
Nov 21, 2007 | 3.882 | 4.128 | 3.857 | 3.953 | 92,452 | +0.03(+0.82%) |
Nov 20, 2007 | 3.827 | 3.921 | 3.704 | 3.921 | 178,231 | +0.05(+1.21%) |
Nov 19, 2007 | 4.047 | 4.091 | 3.803 | 3.874 | 93,434 | -0.27(-6.60%) |
Nov 16, 2007 | 4.249 | 4.397 | 4.148 | 4.148 | 87,587 | -0.09(-2.21%) |
Nov 15, 2007 | 4.227 | 4.281 | 4.111 | 4.242 | 62,851 | +0.00(+0.06%) |
Nov 14, 2007 | 4.437 | 4.515 | 4.217 | 4.239 | 102,184 | -0.18(-4.18%) |
Nov 13, 2007 | 4.326 | 4.459 | 4.254 | 4.424 | 211,668 | +0.18(+4.12%) |
Nov 12, 2007 | 4.220 | 4.375 | 3.948 | 4.249 | 77,044 | +0.02(+0.47%) |
Nov 09, 2007 | 4.165 | 4.382 | 4.084 | 4.229 | 97,724 | +0.02(+0.41%) |
Nov 08, 2007 | 4.192 | 4.335 | 4.094 | 4.212 | 169,902 | +0.02(+0.47%) |
Nov 07, 2007 | 4.180 | 4.239 | 3.763 | 4.192 | 317,502 | -0.09(-2.07%) |
Nov 06, 2007 | 4.493 | 4.493 | 4.116 | 4.281 | 172,741 | -0.11(-2.42%) |
Nov 05, 2007 | 4.192 | 4.594 | 4.192 | 4.387 | 100,161 | -0.06(-1.44%) |
Nov 02, 2007 | 4.572 | 4.572 | 4.316 | 4.451 | 114,349 | -0.09(-1.90%) |
Nov 01, 2007 | 4.631 | 4.856 | 4.397 | 4.538 | 162,198 | -0.09(-2.02%) |
Oct 31, 2007 | 4.602 | 4.686 | 4.441 | 4.631 | 113,133 | +0.07(+1.46%) |
Oct 30, 2007 | 4.528 | 4.686 | 4.259 | 4.565 | 125,703 | +0.07(+1.65%) |
Oct 29, 2007 | 3.896 | 4.555 | 3.896 | 4.491 | 418,471 | +0.67(+17.48%) |
Oct 26, 2007 | 3.830 | 3.835 | 3.588 | 3.822 | 219,373 | -0.02(-0.64%) |
Oct 25, 2007 | 4.118 | 4.118 | 3.845 | 3.847 | 144,356 | -0.24(-5.97%) |
Oct 24, 2007 | 4.311 | 4.311 | 4.017 | 4.091 | 170,713 | -0.24(-5.63%) |
Oct 23, 2007 | 4.318 | 4.360 | 4.224 | 4.335 | 194,637 | +0.06(+1.44%) |
Oct 22, 2007 | 4.234 | 4.377 | 4.168 | 4.274 | 85,154 | -0.03(-0.63%) |
Oct 19, 2007 | 4.454 | 4.454 | 4.261 | 4.301 | 156,115 | -0.16(-3.59%) |
Oct 18, 2007 | 4.523 | 4.530 | 4.318 | 4.461 | 137,057 | -0.08(-1.74%) |
Oct 17, 2007 | 4.612 | 4.612 | 4.422 | 4.540 | 109,889 | +0.01(+0.16%) |
Oct 16, 2007 | 4.602 | 4.683 | 4.533 | 4.533 | 104,212 | -0.06(-1.39%) |
Oct 15, 2007 | 4.895 | 4.957 | 4.513 | 4.597 | 263,572 | -0.35(-7.08%) |
Oct 12, 2007 | 4.900 | 4.984 | 4.705 | 4.947 | 170,308 | +0.06(+1.21%) |
Oct 11, 2007 | 5.137 | 5.201 | 4.814 | 4.888 | 104,617 | -0.21(-4.16%) |
Oct 10, 2007 | 5.152 | 5.184 | 4.994 | 5.100 | 75,827 | -0.06(-1.15%) |
Oct 09, 2007 | 5.117 | 5.250 | 5.051 | 5.159 | 153,682 | +0.05(+1.01%) |
Oct 08, 2007 | 5.275 | 5.305 | 5.051 | 5.107 | 124,487 | -0.24(-4.47%) |
Oct 05, 2007 | 5.144 | 5.477 | 5.121 | 5.347 | 64,879 | +0.29(+5.76%) |
Oct 04, 2007 | 5.384 | 5.482 | 4.883 | 5.056 | 171,119 | -0.32(-5.92%) |
Oct 03, 2007 | 5.253 | 5.374 | 5.130 | 5.374 | 101,779 | +0.08(+1.49%) |
Oct 02, 2007 | 5.307 | 5.401 | 5.127 | 5.295 | 183,283 | +0.03(+0.61%) |
Oct 01, 2007 | 4.710 | 5.268 | 4.710 | 5.263 | 313,042 | +0.61(+13.03%) |
Sep 28, 2007 | 4.806 | 4.862 | 4.656 | 4.656 | 183,283 | -0.12(-2.58%) |
Sep 27, 2007 | 4.816 | 4.994 | 4.651 | 4.779 | 190,988 | -0.02(-0.51%) |
Sep 26, 2007 | 4.871 | 4.972 | 4.686 | 4.804 | 268,032 | +0.01(+0.26%) |
Sep 25, 2007 | 4.794 | 4.935 | 4.668 | 4.792 | 249,785 | -0.00(-0.05%) |
Sep 24, 2007 | 4.999 | 5.080 | 4.794 | 4.794 | 207,613 | -0.20(-4.05%) |
Sep 21, 2007 | 5.270 | 5.322 | 4.900 | 4.996 | 306,149 | -0.22(-4.30%) |
Sep 20, 2007 | 5.179 | 5.302 | 4.895 | 5.221 | 309,798 | +0.09(+1.68%) |
Sep 19, 2007 | 4.913 | 5.297 | 4.913 | 5.134 | 185,716 | +0.29(+5.90%) |
Sep 18, 2007 | 4.656 | 4.942 | 4.562 | 4.848 | 79,882 | +0.23(+4.91%) |
Sep 17, 2007 | 4.614 | 4.703 | 4.414 | 4.622 | 208,424 | +0.04(+0.81%) |
Sep 14, 2007 | 4.678 | 4.720 | 4.449 | 4.585 | 186,122 | -0.16(-3.28%) |
Sep 13, 2007 | 4.562 | 4.757 | 4.459 | 4.740 | 266,816 | +0.21(+4.74%) |
Sep 12, 2007 | 4.562 | 4.686 | 4.417 | 4.525 | 64,473 | -0.04(-0.86%) |
Sep 11, 2007 | 4.555 | 4.767 | 4.481 | 4.565 | 114,349 | +0.03(+0.60%) |
Sep 10, 2007 | 4.777 | 4.797 | 4.377 | 4.538 | 252,623 | -0.22(-4.61%) |
Sep 07, 2007 | 4.809 | 4.858 | 4.730 | 4.757 | 102,995 | -0.10(-2.08%) |
Sep 06, 2007 | 4.876 | 5.009 | 4.710 | 4.858 | 179,229 | -0.01(-0.20%) |
Sep 05, 2007 | 5.149 | 5.149 | 4.742 | 4.868 | 283,441 | -0.34(-6.58%) |