Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.640 | 4.770 | 4.600 | 4.690 | 1,217,415 | +0.04(+0.86%) |
Nov 29, 2007 | 4.850 | 4.880 | 4.550 | 4.650 | 1,197,446 | -0.12(-2.52%) |
Nov 28, 2007 | 4.520 | 4.810 | 4.510 | 4.770 | 969,600 | +0.18(+3.92%) |
Nov 27, 2007 | 4.600 | 4.600 | 4.340 | 4.590 | 1,357,715 | -0.02(-0.43%) |
Nov 26, 2007 | 4.920 | 5.000 | 4.600 | 4.610 | 914,600 | -0.27(-5.53%) |
Nov 23, 2007 | 4.670 | 4.880 | 4.610 | 4.880 | 890,926 | +0.17(+3.61%) |
Nov 21, 2007 | 4.980 | 4.980 | 4.610 | 4.710 | 1,299,320 | -0.30(-5.99%) |
Nov 20, 2007 | 4.860 | 5.170 | 4.860 | 5.010 | 1,068,799 | +0.15(+3.09%) |
Nov 19, 2007 | 5.310 | 5.310 | 4.840 | 4.860 | 1,429,267 | -0.38(-7.25%) |
Nov 16, 2007 | 5.090 | 5.250 | 5.020 | 5.240 | 668,800 | +0.08(+1.55%) |
Nov 15, 2007 | 5.310 | 5.380 | 5.070 | 5.160 | 1,112,774 | -0.32(-5.84%) |
Nov 14, 2007 | 5.440 | 5.610 | 5.340 | 5.480 | 2,349,840 | +0.23(+4.38%) |
Nov 13, 2007 | 5.000 | 5.320 | 5.000 | 5.250 | 1,402,150 | +0.22(+4.38%) |
Nov 12, 2007 | 5.550 | 5.580 | 4.990 | 5.030 | 2,247,960 | -0.70(-12.22%) |
Nov 09, 2007 | 5.650 | 5.830 | 5.510 | 5.730 | 1,097,058 | +0.03(+0.53%) |
Nov 08, 2007 | 5.880 | 5.950 | 5.450 | 5.700 | 1,608,150 | -0.15(-2.56%) |
Nov 07, 2007 | 6.060 | 6.200 | 5.750 | 5.850 | 1,362,635 | -0.26(-4.26%) |
Nov 06, 2007 | 5.900 | 6.190 | 5.890 | 6.110 | 2,292,147 | +0.30(+5.16%) |
Nov 05, 2007 | 5.680 | 5.870 | 5.680 | 5.810 | 1,340,430 | -0.01(-0.17%) |
Nov 02, 2007 | 5.700 | 5.860 | 5.630 | 5.820 | 1,380,850 | +0.15(+2.65%) |
Nov 01, 2007 | 5.850 | 5.850 | 5.650 | 5.670 | 750,928 | -0.18(-3.08%) |
Oct 31, 2007 | 5.940 | 5.940 | 5.650 | 5.850 | 1,128,450 | +0.05(+0.86%) |
Oct 30, 2007 | 5.850 | 5.950 | 5.660 | 5.800 | 1,028,000 | -0.13(-2.19%) |
Oct 29, 2007 | 5.830 | 6.000 | 5.800 | 5.930 | 1,483,200 | +0.17(+2.95%) |
Oct 26, 2007 | 5.510 | 5.760 | 5.490 | 5.760 | 1,339,300 | +0.35(+6.47%) |
Oct 25, 2007 | 5.490 | 5.500 | 5.370 | 5.410 | 771,400 | -0.05(-0.92%) |
Oct 24, 2007 | 5.380 | 5.470 | 5.210 | 5.460 | 719,400 | +0.03(+0.55%) |
Oct 23, 2007 | 5.460 | 5.500 | 5.330 | 5.430 | 1,013,700 | +0.03(+0.56%) |
Oct 22, 2007 | 5.290 | 5.400 | 5.080 | 5.400 | 1,323,600 | -0.11(-2.00%) |
Oct 19, 2007 | 5.670 | 5.680 | 5.420 | 5.510 | 928,000 | -0.13(-2.30%) |
Oct 18, 2007 | 5.620 | 5.710 | 5.550 | 5.640 | 635,500 | -0.01(-0.18%) |
Oct 17, 2007 | 5.850 | 5.930 | 5.598 | 5.650 | 1,184,100 | -0.11(-1.91%) |
Oct 16, 2007 | 5.900 | 5.920 | 5.670 | 5.760 | 710,800 | -0.08(-1.37%) |
Oct 15, 2007 | 5.850 | 5.940 | 5.670 | 5.840 | 1,444,000 | +0.03(+0.55%) |
Oct 12, 2007 | 5.890 | 6.048 | 5.700 | 5.808 | 1,188,600 | -0.02(-0.38%) |
Oct 11, 2007 | 6.060 | 6.270 | 5.680 | 5.830 | 2,513,100 | -0.12(-2.02%) |
Oct 10, 2007 | 5.730 | 6.000 | 5.430 | 5.950 | 4,572,800 | -0.10(-1.65%) |
Oct 09, 2007 | 5.750 | 6.050 | 5.740 | 6.050 | 2,732,800 | +0.33(+5.77%) |
Oct 08, 2007 | 5.750 | 5.760 | 5.470 | 5.720 | 1,355,700 | -0.07(-1.21%) |
Oct 05, 2007 | 5.540 | 5.840 | 5.520 | 5.790 | 2,188,000 | +0.27(+4.89%) |
Oct 04, 2007 | 5.400 | 5.520 | 5.250 | 5.520 | 733,300 | +0.07(+1.28%) |
Oct 03, 2007 | 5.430 | 5.570 | 5.310 | 5.450 | 2,406,000 | +0.20(+3.81%) |
Oct 02, 2007 | 5.220 | 5.250 | 5.030 | 5.250 | 1,502,400 | -0.08(-1.50%) |
Oct 01, 2007 | 5.290 | 5.351 | 5.250 | 5.330 | 965,400 | +0.08(+1.52%) |
Sep 28, 2007 | 5.270 | 5.270 | 5.121 | 5.250 | 820,400 | +0.09(+1.74%) |
Sep 27, 2007 | 5.150 | 5.200 | 4.960 | 5.160 | 1,227,900 | +0.06(+1.18%) |
Sep 26, 2007 | 5.340 | 5.360 | 4.930 | 5.100 | 2,290,600 | -0.29(-5.38%) |
Sep 25, 2007 | 5.430 | 5.490 | 5.250 | 5.390 | 2,119,200 | -0.05(-0.92%) |
Sep 24, 2007 | 5.220 | 5.440 | 5.100 | 5.440 | 2,392,600 | +0.39(+7.72%) |
Sep 21, 2007 | 4.940 | 5.050 | 4.920 | 5.050 | 1,724,900 | +0.20(+4.12%) |
Sep 20, 2007 | 4.610 | 4.910 | 4.500 | 4.850 | 2,325,800 | +0.30(+6.59%) |
Sep 19, 2007 | 4.520 | 4.680 | 4.520 | 4.550 | 1,538,300 | +0.05(+1.11%) |
Sep 18, 2007 | 4.350 | 4.520 | 4.210 | 4.500 | 1,052,000 | +0.14(+3.21%) |
Sep 17, 2007 | 4.340 | 4.410 | 4.310 | 4.360 | 495,200 | +0.01(+0.23%) |
Sep 14, 2007 | 4.330 | 4.430 | 4.300 | 4.350 | 607,400 | -0.03(-0.68%) |
Sep 13, 2007 | 4.300 | 4.410 | 4.250 | 4.380 | 736,700 | +0.06(+1.39%) |
Sep 12, 2007 | 4.360 | 4.420 | 4.270 | 4.320 | 1,091,500 | -0.11(-2.48%) |
Sep 11, 2007 | 4.400 | 4.460 | 4.360 | 4.430 | 855,400 | +0.12(+2.78%) |
Sep 10, 2007 | 4.450 | 4.500 | 4.170 | 4.310 | 1,474,100 | -0.10(-2.27%) |
Sep 07, 2007 | 4.620 | 4.630 | 4.270 | 4.410 | 1,935,340 | -0.15(-3.29%) |
Sep 06, 2007 | 4.090 | 4.560 | 4.070 | 4.560 | 2,547,000 | +0.53(+13.15%) |
Sep 05, 2007 | 3.910 | 4.060 | 3.880 | 4.030 | 1,517,200 | +0.01(+0.25%) |