Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.915 | 4.205 | 3.908 | 4.205 | 2,109,625 | +0.30(+7.62%) |
Nov 29, 2007 | 3.375 | 4.064 | 3.234 | 3.908 | 2,550,411 | +0.51(+14.98%) |
Nov 28, 2007 | 4.276 | 4.346 | 3.312 | 3.399 | 2,518,138 | -1.64(-32.50%) |
Nov 27, 2007 | 5.129 | 5.129 | 4.926 | 5.035 | 683,067 | +0.02(+0.47%) |
Nov 26, 2007 | 5.082 | 5.153 | 4.941 | 5.012 | 460,961 | +0.02(+0.31%) |
Nov 23, 2007 | 4.699 | 5.067 | 4.699 | 4.996 | 158,298 | +0.27(+5.63%) |
Nov 21, 2007 | 4.800 | 4.886 | 4.722 | 4.730 | 508,183 | -0.16(-3.20%) |
Nov 20, 2007 | 4.988 | 5.067 | 4.675 | 4.886 | 720,199 | -0.07(-1.42%) |
Nov 19, 2007 | 5.137 | 5.239 | 4.902 | 4.957 | 1,003,692 | -0.20(-3.95%) |
Nov 16, 2007 | 5.638 | 5.646 | 5.161 | 5.161 | 572,527 | -0.47(-8.34%) |
Nov 15, 2007 | 5.670 | 5.756 | 5.583 | 5.630 | 438,894 | -0.08(-1.37%) |
Nov 14, 2007 | 5.685 | 5.795 | 5.654 | 5.709 | 734,697 | +0.05(+0.97%) |
Nov 13, 2007 | 5.607 | 5.709 | 5.552 | 5.654 | 884,780 | +0.09(+1.69%) |
Nov 12, 2007 | 5.489 | 5.701 | 5.482 | 5.560 | 823,068 | +0.10(+1.87%) |
Nov 09, 2007 | 5.591 | 5.677 | 5.403 | 5.458 | 342,522 | -0.17(-3.06%) |
Nov 08, 2007 | 5.724 | 5.834 | 5.607 | 5.630 | 226,026 | -0.06(-1.10%) |
Nov 07, 2007 | 5.818 | 6.092 | 5.670 | 5.693 | 317,381 | -0.18(-3.07%) |
Nov 06, 2007 | 6.014 | 6.030 | 5.771 | 5.873 | 392,667 | -0.14(-2.34%) |
Nov 05, 2007 | 6.022 | 6.061 | 5.944 | 6.014 | 181,830 | -0.05(-0.90%) |
Nov 02, 2007 | 6.226 | 6.296 | 6.035 | 6.069 | 198,913 | -0.11(-1.77%) |
Nov 01, 2007 | 6.390 | 6.445 | 6.155 | 6.179 | 337,491 | -0.31(-4.83%) |
Oct 31, 2007 | 6.492 | 6.656 | 6.398 | 6.492 | 549,158 | +0.07(+1.10%) |
Oct 30, 2007 | 6.288 | 6.468 | 6.233 | 6.421 | 251,025 | +0.13(+1.99%) |
Oct 29, 2007 | 6.586 | 6.609 | 6.288 | 6.296 | 514,595 | -0.24(-3.71%) |
Oct 26, 2007 | 6.570 | 6.641 | 6.445 | 6.539 | 321,613 | +0.03(+0.48%) |
Oct 25, 2007 | 6.570 | 6.813 | 6.484 | 6.507 | 442,140 | -0.06(-0.95%) |
Oct 24, 2007 | 6.617 | 6.688 | 6.374 | 6.570 | 776,063 | -0.08(-1.18%) |
Oct 23, 2007 | 6.672 | 6.758 | 6.633 | 6.648 | 921,985 | +0.00(+0.00%) |
Oct 22, 2007 | 6.406 | 6.758 | 6.398 | 6.648 | 1,357,195 | +0.14(+2.17%) |
Oct 19, 2007 | 6.711 | 6.711 | 6.476 | 6.507 | 385,835 | -0.24(-3.60%) |
Oct 18, 2007 | 6.829 | 6.852 | 6.735 | 6.750 | 281,270 | -0.08(-1.15%) |
Oct 17, 2007 | 6.852 | 6.938 | 6.774 | 6.829 | 318,159 | +0.03(+0.46%) |
Oct 16, 2007 | 6.930 | 6.962 | 6.766 | 6.797 | 232,978 | -0.13(-1.92%) |
Oct 15, 2007 | 6.977 | 7.048 | 6.875 | 6.930 | 253,439 | -0.06(-0.90%) |
Oct 12, 2007 | 7.016 | 7.063 | 6.946 | 6.993 | 202,708 | -0.02(-0.22%) |
Oct 11, 2007 | 7.040 | 7.118 | 6.930 | 7.009 | 567,741 | +0.01(+0.11%) |
Oct 10, 2007 | 7.024 | 7.079 | 6.938 | 7.001 | 364,038 | -0.05(-0.78%) |
Oct 09, 2007 | 7.056 | 7.071 | 7.009 | 7.056 | 199,409 | +0.05(+0.78%) |
Oct 08, 2007 | 7.095 | 7.150 | 6.993 | 7.001 | 170,521 | -0.08(-1.11%) |
Oct 05, 2007 | 7.142 | 7.330 | 7.048 | 7.079 | 576,764 | +0.03(+0.44%) |
Oct 04, 2007 | 7.095 | 7.197 | 7.016 | 7.048 | 329,182 | +0.00(+0.00%) |
Oct 03, 2007 | 7.244 | 7.306 | 7.016 | 7.048 | 413,229 | -0.20(-2.76%) |
Oct 02, 2007 | 7.400 | 7.424 | 7.181 | 7.247 | 602,293 | -0.14(-1.96%) |
Oct 01, 2007 | 7.009 | 7.455 | 7.009 | 7.392 | 802,365 | +0.42(+6.07%) |
Sep 28, 2007 | 7.024 | 7.181 | 6.962 | 6.969 | 924,087 | -0.05(-0.78%) |
Sep 27, 2007 | 7.298 | 7.322 | 6.985 | 7.024 | 722,751 | -0.27(-3.65%) |
Sep 26, 2007 | 7.416 | 7.557 | 7.236 | 7.291 | 612,152 | -0.07(-0.96%) |
Sep 25, 2007 | 7.510 | 7.619 | 7.314 | 7.361 | 477,041 | -0.20(-2.59%) |
Sep 24, 2007 | 7.565 | 7.651 | 7.518 | 7.557 | 340,389 | -0.09(-1.23%) |
Sep 21, 2007 | 7.776 | 7.847 | 7.643 | 7.651 | 616,579 | -0.11(-1.41%) |
Sep 20, 2007 | 7.815 | 7.847 | 7.745 | 7.760 | 484,444 | -0.05(-0.70%) |
Sep 19, 2007 | 7.831 | 7.909 | 7.776 | 7.815 | 1,060,775 | -0.01(-0.10%) |
Sep 18, 2007 | 7.651 | 7.854 | 7.478 | 7.823 | 1,437,872 | +0.17(+2.25%) |
Sep 17, 2007 | 8.348 | 8.348 | 7.251 | 7.651 | 3,916,390 | -0.74(-8.78%) |
Sep 14, 2007 | 8.230 | 8.387 | 8.230 | 8.387 | 759,428 | +0.09(+1.04%) |
Sep 13, 2007 | 8.316 | 8.395 | 8.183 | 8.301 | 1,068,939 | +0.02(+0.28%) |
Sep 12, 2007 | 8.590 | 8.606 | 8.246 | 8.277 | 465,733 | -0.32(-3.73%) |
Sep 11, 2007 | 8.692 | 8.763 | 8.536 | 8.598 | 619,901 | -0.07(-0.81%) |
Sep 10, 2007 | 8.731 | 8.974 | 8.496 | 8.669 | 1,249,579 | -0.88(-9.26%) |
Sep 07, 2007 | 9.561 | 9.710 | 9.491 | 9.554 | 257,016 | -0.16(-1.69%) |
Sep 06, 2007 | 9.679 | 9.836 | 9.671 | 9.718 | 201,279 | -0.02(-0.24%) |
Sep 05, 2007 | 9.922 | 10.02 | 9.640 | 9.742 | 304,109 | -0.27(-2.66%) |