Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.136 | 4.136 | 3.936 | 3.963 | 811,295 | -0.15(-3.75%) |
Nov 29, 2007 | 4.191 | 4.272 | 4.100 | 4.118 | 384,911 | -0.09(-2.16%) |
Nov 28, 2007 | 4.245 | 4.245 | 4.145 | 4.209 | 521,377 | +0.00(+0.00%) |
Nov 27, 2007 | 4.254 | 4.263 | 4.172 | 4.209 | 516,430 | -0.08(-1.91%) |
Nov 26, 2007 | 4.218 | 4.309 | 4.109 | 4.291 | 736,414 | +0.03(+0.64%) |
Nov 23, 2007 | 4.254 | 4.282 | 4.218 | 4.263 | 125,407 | -0.01(-0.21%) |
Nov 21, 2007 | 4.354 | 4.363 | 4.200 | 4.272 | 501,408 | -0.11(-2.49%) |
Nov 20, 2007 | 4.282 | 4.400 | 4.272 | 4.382 | 612,074 | +0.05(+1.26%) |
Nov 19, 2007 | 4.218 | 4.363 | 4.182 | 4.327 | 627,805 | +0.07(+1.71%) |
Nov 16, 2007 | 4.363 | 4.363 | 4.145 | 4.254 | 595,573 | -0.10(-2.30%) |
Nov 15, 2007 | 4.336 | 4.354 | 4.227 | 4.354 | 484,027 | -0.01(-0.21%) |
Nov 14, 2007 | 4.363 | 4.491 | 4.336 | 4.363 | 752,112 | +0.00(+0.00%) |
Nov 13, 2007 | 4.191 | 4.363 | 4.182 | 4.363 | 596,013 | +0.15(+3.67%) |
Nov 12, 2007 | 4.345 | 4.345 | 4.136 | 4.209 | 689,518 | -0.14(-3.14%) |
Nov 09, 2007 | 4.036 | 4.354 | 4.000 | 4.345 | 629,235 | +0.26(+6.46%) |
Nov 08, 2007 | 4.254 | 4.336 | 4.082 | 4.082 | 545,850 | -0.15(-3.65%) |
Nov 07, 2007 | 4.336 | 4.382 | 4.218 | 4.236 | 352,460 | -0.15(-3.32%) |
Nov 06, 2007 | 4.318 | 4.400 | 4.282 | 4.382 | 375,373 | +0.11(+2.55%) |
Nov 05, 2007 | 4.354 | 4.382 | 4.245 | 4.272 | 389,663 | -0.11(-2.49%) |
Nov 02, 2007 | 4.400 | 4.527 | 4.345 | 4.382 | 555,201 | +0.01(+0.21%) |
Nov 01, 2007 | 4.572 | 4.636 | 4.372 | 4.372 | 741,551 | -0.25(-5.31%) |
Oct 31, 2007 | 4.545 | 4.627 | 4.509 | 4.618 | 439,144 | +0.08(+1.80%) |
Oct 30, 2007 | 4.445 | 4.591 | 4.409 | 4.536 | 525,609 | +0.03(+0.60%) |
Oct 29, 2007 | 4.363 | 4.509 | 4.354 | 4.509 | 519,669 | +0.15(+3.55%) |
Oct 26, 2007 | 4.363 | 4.363 | 4.300 | 4.354 | 840,446 | +0.03(+0.63%) |
Oct 25, 2007 | 4.309 | 4.345 | 4.236 | 4.327 | 992,365 | +0.03(+0.63%) |
Oct 24, 2007 | 4.272 | 4.318 | 4.245 | 4.300 | 403,612 | +0.00(+0.00%) |
Oct 23, 2007 | 4.236 | 4.318 | 4.182 | 4.300 | 454,985 | +0.05(+1.28%) |
Oct 22, 2007 | 4.227 | 4.263 | 4.027 | 4.245 | 878,619 | -0.03(-0.64%) |
Oct 19, 2007 | 4.363 | 4.363 | 4.209 | 4.272 | 624,174 | -0.09(-2.08%) |
Oct 18, 2007 | 4.318 | 4.363 | 4.318 | 4.363 | 391,401 | +0.01(+0.21%) |
Oct 17, 2007 | 4.382 | 4.400 | 4.318 | 4.354 | 392,281 | +0.00(+0.00%) |
Oct 16, 2007 | 4.318 | 4.382 | 4.300 | 4.354 | 430,454 | +0.04(+0.84%) |
Oct 15, 2007 | 4.318 | 4.354 | 4.272 | 4.318 | 351,139 | +0.02(+0.42%) |
Oct 12, 2007 | 4.272 | 4.318 | 4.272 | 4.300 | 275,219 | +0.01(+0.21%) |
Oct 11, 2007 | 4.291 | 4.372 | 4.272 | 4.291 | 431,004 | -0.04(-0.84%) |
Oct 10, 2007 | 4.318 | 4.327 | 4.236 | 4.327 | 304,277 | -0.08(-1.86%) |
Oct 09, 2007 | 4.263 | 4.409 | 4.227 | 4.409 | 251,804 | +0.14(+3.19%) |
Oct 08, 2007 | 4.272 | 4.291 | 4.191 | 4.272 | 217,152 | -0.06(-1.47%) |
Oct 05, 2007 | 4.372 | 4.382 | 4.263 | 4.336 | 245,973 | +0.03(+0.63%) |
Oct 04, 2007 | 4.318 | 4.345 | 4.236 | 4.309 | 148,618 | +0.02(+0.42%) |
Oct 03, 2007 | 4.454 | 4.454 | 4.263 | 4.291 | 385,791 | -0.16(-3.67%) |
Oct 02, 2007 | 4.363 | 4.454 | 4.318 | 4.454 | 352,129 | +0.11(+2.51%) |
Oct 01, 2007 | 4.182 | 4.372 | 4.182 | 4.345 | 518,458 | +0.19(+4.60%) |
Sep 28, 2007 | 4.182 | 4.282 | 4.154 | 4.154 | 1,142,083 | -0.05(-1.08%) |
Sep 27, 2007 | 4.318 | 4.318 | 4.145 | 4.200 | 488,757 | -0.04(-0.86%) |
Sep 26, 2007 | 4.163 | 4.891 | 4.045 | 4.236 | 2,014,652 | +0.09(+2.19%) |
Sep 25, 2007 | 4.172 | 4.227 | 4.054 | 4.145 | 378,861 | -0.05(-1.30%) |
Sep 24, 2007 | 4.382 | 4.391 | 4.200 | 4.200 | 540,790 | -0.20(-4.55%) |
Sep 21, 2007 | 4.400 | 4.418 | 4.318 | 4.400 | 494,477 | +0.08(+1.89%) |
Sep 20, 2007 | 4.382 | 4.482 | 4.263 | 4.318 | 601,513 | -0.09(-2.06%) |
Sep 19, 2007 | 4.272 | 4.409 | 4.272 | 4.409 | 744,631 | +0.18(+4.30%) |
Sep 18, 2007 | 4.045 | 4.245 | 4.000 | 4.227 | 588,092 | +0.24(+5.92%) |
Sep 17, 2007 | 3.909 | 4.000 | 3.900 | 3.991 | 750,791 | +0.16(+4.28%) |
Sep 14, 2007 | 3.854 | 3.863 | 3.745 | 3.827 | 248,393 | +0.01(+0.24%) |
Sep 13, 2007 | 3.909 | 3.909 | 3.809 | 3.818 | 428,693 | -0.05(-1.18%) |
Sep 12, 2007 | 3.718 | 3.945 | 3.718 | 3.863 | 650,906 | +0.15(+3.91%) |
Sep 11, 2007 | 3.609 | 3.754 | 3.582 | 3.718 | 729,846 | +0.22(+6.23%) |
Sep 10, 2007 | 3.436 | 3.536 | 3.354 | 3.500 | 1,112,932 | +0.12(+3.49%) |
Sep 07, 2007 | 3.436 | 3.454 | 3.354 | 3.382 | 312,087 | -0.08(-2.36%) |
Sep 06, 2007 | 3.454 | 3.482 | 3.409 | 3.463 | 429,573 | +0.05(+1.60%) |
Sep 05, 2007 | 3.473 | 3.500 | 3.300 | 3.409 | 762,672 | -0.12(-3.35%) |