Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.326 | 5.326 | 5.326 | 5.326 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 5.326 | 5.326 | 5.326 | 5.326 | 2,864 | -0.07(-1.27%) |
Nov 28, 2007 | 5.298 | 5.395 | 5.292 | 5.395 | 2,855 | +0.10(+1.94%) |
Nov 27, 2007 | 5.355 | 5.355 | 5.269 | 5.292 | 6,800 | +0.01(+0.22%) |
Nov 26, 2007 | 5.207 | 5.395 | 5.133 | 5.281 | 8,064 | +0.14(+2.77%) |
Nov 23, 2007 | 5.281 | 5.281 | 4.996 | 5.138 | 5,623 | -0.14(-2.60%) |
Nov 21, 2007 | 5.349 | 5.349 | 5.264 | 5.276 | 1,876 | -0.10(-1.79%) |
Nov 20, 2007 | 5.383 | 5.451 | 5.366 | 5.372 | 2,460 | +0.00(+0.00%) |
Nov 19, 2007 | 5.383 | 5.429 | 5.269 | 5.372 | 6,333 | -0.08(-1.46%) |
Nov 16, 2007 | 5.457 | 5.616 | 5.406 | 5.451 | 9,704 | +0.05(+0.84%) |
Nov 15, 2007 | 5.315 | 5.406 | 5.315 | 5.406 | 3,599 | +0.00(+0.00%) |
Nov 14, 2007 | 5.400 | 5.406 | 5.400 | 5.406 | 1,054 | -0.01(-0.21%) |
Nov 13, 2007 | 5.406 | 5.417 | 5.366 | 5.417 | 4,660 | +0.04(+0.74%) |
Nov 12, 2007 | 5.360 | 5.406 | 5.343 | 5.377 | 6,502 | +0.03(+0.53%) |
Nov 09, 2007 | 5.355 | 5.360 | 5.349 | 5.349 | 2,296 | -0.03(-0.63%) |
Nov 08, 2007 | 5.332 | 5.395 | 5.332 | 5.383 | 3,518 | +0.02(+0.42%) |
Nov 07, 2007 | 5.360 | 5.434 | 5.360 | 5.360 | 4,533 | -0.09(-1.57%) |
Nov 06, 2007 | 5.406 | 5.446 | 5.406 | 5.446 | 3,690 | +0.04(+0.74%) |
Nov 05, 2007 | 5.366 | 5.406 | 5.332 | 5.406 | 6,941 | +0.08(+1.50%) |
Nov 02, 2007 | 5.326 | 5.332 | 5.321 | 5.326 | 4,950 | -0.08(-1.47%) |
Nov 01, 2007 | 5.360 | 5.406 | 5.321 | 5.406 | 3,774 | +0.05(+0.85%) |
Oct 31, 2007 | 5.292 | 5.360 | 5.292 | 5.360 | 4,569 | +0.07(+1.40%) |
Oct 30, 2007 | 5.207 | 5.292 | 5.207 | 5.286 | 4,888 | +0.01(+0.22%) |
Oct 29, 2007 | 5.264 | 5.303 | 5.264 | 5.275 | 6,853 | -0.03(-0.54%) |
Oct 26, 2007 | 5.064 | 5.355 | 5.064 | 5.303 | 16,873 | -0.32(-5.76%) |
Oct 25, 2007 | 5.531 | 5.628 | 5.491 | 5.628 | 2,121 | +0.02(+0.41%) |
Oct 24, 2007 | 5.611 | 5.611 | 5.577 | 5.605 | 1,767 | -0.01(-0.20%) |
Oct 23, 2007 | 5.332 | 5.622 | 5.332 | 5.616 | 24,437 | +0.02(+0.41%) |
Oct 22, 2007 | 5.577 | 5.594 | 5.577 | 5.594 | 878 | -0.04(-0.71%) |
Oct 19, 2007 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 5.599 | 5.634 | 5.599 | 5.634 | 1,405 | +0.06(+1.12%) |
Oct 17, 2007 | 5.514 | 5.571 | 5.514 | 5.571 | 1,054 | +0.06(+1.03%) |
Oct 16, 2007 | 5.463 | 5.514 | 5.463 | 5.514 | 1,230 | +0.05(+0.94%) |
Oct 15, 2007 | 5.474 | 5.474 | 5.229 | 5.463 | 8,929 | -0.15(-2.74%) |
Oct 12, 2007 | 5.577 | 5.616 | 5.560 | 5.616 | 1,824 | +0.06(+1.02%) |
Oct 11, 2007 | 5.565 | 5.605 | 5.554 | 5.560 | 5,818 | -0.06(-1.01%) |
Oct 10, 2007 | 5.616 | 5.622 | 5.616 | 5.616 | 2,460 | +0.06(+1.13%) |
Oct 09, 2007 | 5.548 | 5.616 | 5.548 | 5.554 | 4,830 | -0.07(-1.21%) |
Oct 08, 2007 | 5.605 | 5.634 | 5.605 | 5.622 | 3,015 | -0.04(-0.70%) |
Oct 05, 2007 | 5.604 | 5.662 | 5.604 | 5.662 | 3,635 | +0.03(+0.61%) |
Oct 04, 2007 | 5.608 | 5.628 | 5.605 | 5.628 | 1,142 | +0.00(+0.00%) |
Oct 03, 2007 | 5.599 | 5.628 | 5.599 | 5.628 | 3,289 | +0.03(+0.51%) |
Oct 02, 2007 | 5.554 | 5.616 | 5.520 | 5.599 | 4,212 | -0.06(-1.01%) |
Oct 01, 2007 | 5.622 | 5.656 | 5.622 | 5.656 | 885 | +0.03(+0.51%) |
Sep 28, 2007 | 5.491 | 5.656 | 5.440 | 5.628 | 15,146 | +0.13(+2.38%) |
Sep 27, 2007 | 5.396 | 5.497 | 5.396 | 5.497 | 2,467 | +0.02(+0.31%) |
Sep 26, 2007 | 5.338 | 5.525 | 5.338 | 5.480 | 9,155 | +0.14(+2.67%) |
Sep 25, 2007 | 5.332 | 5.338 | 5.332 | 5.338 | 527 | +0.22(+4.34%) |
Sep 24, 2007 | 5.190 | 5.275 | 4.996 | 5.116 | 3,400 | -0.17(-3.23%) |
Sep 21, 2007 | 5.195 | 5.286 | 5.150 | 5.286 | 5,825 | +0.10(+1.86%) |
Sep 20, 2007 | 5.121 | 5.190 | 5.121 | 5.190 | 38,633 | +0.05(+1.00%) |
Sep 19, 2007 | 5.184 | 5.184 | 5.116 | 5.139 | 46,435 | +0.02(+0.33%) |
Sep 18, 2007 | 5.116 | 5.121 | 5.110 | 5.121 | 27,792 | +0.01(+0.22%) |
Sep 17, 2007 | 5.093 | 5.110 | 5.093 | 5.110 | 2,078 | -0.01(-0.22%) |
Sep 14, 2007 | 5.184 | 5.184 | 5.087 | 5.121 | 14,923 | -0.01(-0.24%) |
Sep 13, 2007 | 5.161 | 5.161 | 5.134 | 5.134 | 2,495 | +0.10(+2.05%) |
Sep 12, 2007 | 5.008 | 5.030 | 5.008 | 5.030 | 527 | +0.04(+0.80%) |
Sep 11, 2007 | 4.985 | 4.991 | 4.979 | 4.991 | 4,502 | -0.02(-0.34%) |
Sep 10, 2007 | 4.956 | 5.053 | 4.956 | 5.008 | 3,602 | -0.01(-0.23%) |
Sep 07, 2007 | 4.911 | 5.019 | 4.911 | 5.019 | 702 | +0.03(+0.68%) |
Sep 06, 2007 | 4.865 | 4.985 | 4.837 | 4.985 | 7,236 | +0.15(+3.06%) |
Sep 05, 2007 | 4.801 | 4.848 | 4.801 | 4.837 | 38,123 | +0.00(+0.00%) |