Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.336 | 5.367 | 5.252 | 5.367 | 7,135 | +0.15(+2.94%) |
Nov 29, 2007 | 5.206 | 5.237 | 5.175 | 5.214 | 9,143 | -0.02(-0.29%) |
Nov 28, 2007 | 5.367 | 5.367 | 5.191 | 5.229 | 6,294 | -0.12(-2.15%) |
Nov 27, 2007 | 5.352 | 5.352 | 5.191 | 5.344 | 4,956 | +0.02(+0.29%) |
Nov 26, 2007 | 5.352 | 5.352 | 5.329 | 5.329 | 3,782 | -0.04(-0.71%) |
Nov 23, 2007 | 5.359 | 5.367 | 5.359 | 5.367 | 2,217 | +0.04(+0.72%) |
Nov 21, 2007 | 5.352 | 5.359 | 5.329 | 5.329 | 2,217 | -0.02(-0.29%) |
Nov 20, 2007 | 5.298 | 5.436 | 5.260 | 5.344 | 1,956 | -0.05(-0.85%) |
Nov 19, 2007 | 5.275 | 5.566 | 5.275 | 5.390 | 16,937 | +0.11(+2.03%) |
Nov 16, 2007 | 5.451 | 5.451 | 5.275 | 5.283 | 2,971 | -0.22(-4.04%) |
Nov 15, 2007 | 5.559 | 5.559 | 5.505 | 5.505 | 3,182 | +0.01(+0.14%) |
Nov 14, 2007 | 5.597 | 5.597 | 5.490 | 5.497 | 2,739 | +0.05(+0.99%) |
Nov 13, 2007 | 5.490 | 5.490 | 5.428 | 5.444 | 4,353 | -0.08(-1.39%) |
Nov 12, 2007 | 5.520 | 5.520 | 5.520 | 5.520 | 1,532 | -0.03(-0.55%) |
Nov 09, 2007 | 5.674 | 5.720 | 5.551 | 5.551 | 8,314 | -0.17(-2.95%) |
Nov 08, 2007 | 5.743 | 5.750 | 5.720 | 5.720 | 3,378 | +0.02(+0.27%) |
Nov 07, 2007 | 5.689 | 5.704 | 5.689 | 5.704 | 1,432 | -0.01(-0.13%) |
Nov 06, 2007 | 5.712 | 5.743 | 5.681 | 5.712 | 3,897 | +0.02(+0.40%) |
Nov 05, 2007 | 5.528 | 5.758 | 5.467 | 5.689 | 14,040 | +0.06(+1.09%) |
Nov 02, 2007 | 5.827 | 5.827 | 5.566 | 5.628 | 2,217 | -0.19(-3.29%) |
Nov 01, 2007 | 5.766 | 5.819 | 5.766 | 5.819 | 652 | +0.05(+0.80%) |
Oct 31, 2007 | 5.766 | 5.842 | 5.704 | 5.773 | 4,304 | -0.09(-1.57%) |
Oct 30, 2007 | 5.865 | 5.865 | 5.865 | 5.865 | 2,088 | -0.05(-0.78%) |
Oct 29, 2007 | 5.904 | 5.911 | 5.904 | 5.911 | 496 | +0.02(+0.39%) |
Oct 26, 2007 | 5.942 | 5.942 | 5.720 | 5.888 | 9,474 | -0.05(-0.90%) |
Oct 25, 2007 | 5.819 | 5.942 | 5.773 | 5.942 | 13,186 | +0.07(+1.17%) |
Oct 24, 2007 | 5.919 | 5.942 | 5.873 | 5.873 | 4,330 | +0.06(+1.06%) |
Oct 23, 2007 | 5.965 | 5.965 | 5.804 | 5.812 | 6,482 | +0.07(+1.20%) |
Oct 22, 2007 | 5.720 | 5.957 | 5.543 | 5.743 | 4,956 | +0.05(+0.81%) |
Oct 19, 2007 | 5.697 | 5.743 | 5.697 | 5.697 | 1,758 | +0.01(+0.13%) |
Oct 18, 2007 | 5.597 | 6.034 | 5.597 | 5.689 | 15,136 | -0.21(-3.64%) |
Oct 17, 2007 | 5.896 | 5.904 | 5.896 | 5.904 | 391 | -0.06(-1.03%) |
Oct 16, 2007 | 5.919 | 5.965 | 5.666 | 5.965 | 2,217 | +0.05(+0.91%) |
Oct 15, 2007 | 5.528 | 6.088 | 5.528 | 5.911 | 18,667 | -0.06(-0.97%) |
Oct 12, 2007 | 5.977 | 5.977 | 5.969 | 5.969 | 945 | -0.04(-0.70%) |
Oct 11, 2007 | 6.003 | 6.011 | 5.965 | 6.011 | 2,086 | +0.07(+1.16%) |
Oct 10, 2007 | 5.413 | 6.256 | 5.367 | 5.942 | 27,582 | +0.12(+1.97%) |
Oct 09, 2007 | 5.919 | 6.272 | 5.773 | 5.827 | 27,085 | -0.32(-5.24%) |
Oct 08, 2007 | 6.111 | 6.272 | 5.873 | 6.149 | 25,410 | +0.19(+3.22%) |
Oct 05, 2007 | 5.674 | 6.364 | 5.628 | 5.957 | 31,695 | +0.20(+3.46%) |
Oct 04, 2007 | 5.904 | 5.904 | 5.750 | 5.758 | 5,481 | +0.08(+1.35%) |
Oct 03, 2007 | 5.628 | 5.681 | 5.620 | 5.681 | 1,304 | +0.05(+0.95%) |
Oct 02, 2007 | 5.758 | 5.758 | 5.620 | 5.628 | 9,521 | -0.13(-2.26%) |
Oct 01, 2007 | 5.758 | 5.758 | 5.758 | 5.758 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 5.727 | 5.773 | 5.727 | 5.758 | 913 | +0.12(+2.04%) |
Sep 27, 2007 | 5.628 | 5.643 | 5.620 | 5.643 | 1,695 | +0.05(+0.82%) |
Sep 26, 2007 | 5.513 | 5.597 | 5.513 | 5.597 | 4,017 | +0.10(+1.81%) |
Sep 25, 2007 | 5.014 | 5.497 | 5.014 | 5.497 | 1,826 | +0.05(+0.84%) |
Sep 24, 2007 | 5.321 | 5.520 | 5.321 | 5.451 | 5,998 | +0.08(+1.57%) |
Sep 21, 2007 | 5.536 | 5.536 | 5.367 | 5.367 | 2,217 | -0.15(-2.78%) |
Sep 20, 2007 | 5.175 | 5.520 | 5.091 | 5.520 | 28,677 | +0.40(+7.78%) |
Sep 19, 2007 | 5.367 | 5.375 | 5.014 | 5.122 | 13,663 | -0.27(-4.98%) |
Sep 18, 2007 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 5.398 | 5.411 | 5.390 | 5.390 | 2,478 | -0.02(-0.28%) |
Sep 14, 2007 | 5.428 | 5.428 | 5.390 | 5.405 | 1,987 | -0.03(-0.56%) |
Sep 13, 2007 | 5.421 | 5.436 | 5.421 | 5.436 | 4,233 | +0.05(+1.00%) |
Sep 12, 2007 | 5.382 | 5.444 | 5.375 | 5.382 | 10,825 | +0.00(+0.00%) |
Sep 11, 2007 | 5.482 | 5.482 | 5.306 | 5.382 | 10,713 | -0.08(-1.54%) |
Sep 10, 2007 | 5.474 | 5.474 | 5.467 | 5.467 | 1,438 | +0.00(+0.00%) |
Sep 07, 2007 | 5.459 | 5.474 | 5.459 | 5.467 | 2,993 | -0.03(-0.49%) |
Sep 06, 2007 | 5.505 | 5.505 | 5.493 | 5.493 | 521 | -0.02(-0.35%) |
Sep 05, 2007 | 5.628 | 5.628 | 5.467 | 5.513 | 7,304 | -0.11(-2.04%) |