Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.887 | 5.184 | 4.860 | 4.860 | 1,664,453 | -0.08(-1.61%) |
Nov 29, 2007 | 4.992 | 4.992 | 4.847 | 4.939 | 66,844 | -0.01(-0.27%) |
Nov 28, 2007 | 4.668 | 4.992 | 4.668 | 4.953 | 119,624 | +0.24(+5.20%) |
Nov 27, 2007 | 4.761 | 5.025 | 4.701 | 4.708 | 96,788 | -0.09(-1.93%) |
Nov 26, 2007 | 4.695 | 4.853 | 4.695 | 4.801 | 102,519 | +0.01(+0.27%) |
Nov 23, 2007 | 4.900 | 4.900 | 4.675 | 4.787 | 80,341 | +0.01(+0.28%) |
Nov 21, 2007 | 4.820 | 4.820 | 4.629 | 4.774 | 158,490 | -0.04(-0.82%) |
Nov 20, 2007 | 4.807 | 4.926 | 4.682 | 4.814 | 222,159 | +0.01(+0.14%) |
Nov 19, 2007 | 4.986 | 5.025 | 4.728 | 4.807 | 234,862 | -0.25(-4.97%) |
Nov 16, 2007 | 5.468 | 5.468 | 4.893 | 5.058 | 467,842 | -0.17(-3.29%) |
Nov 15, 2007 | 5.468 | 5.621 | 5.092 | 5.230 | 503,298 | +0.14(+2.73%) |
Nov 14, 2007 | 5.250 | 5.316 | 4.959 | 5.092 | 318,947 | +0.00(+0.00%) |
Nov 13, 2007 | 5.217 | 5.290 | 5.025 | 5.091 | 173,734 | +0.05(+0.92%) |
Nov 12, 2007 | 4.973 | 5.125 | 4.827 | 5.045 | 291,262 | +0.01(+0.13%) |
Nov 09, 2007 | 4.946 | 5.330 | 4.926 | 5.039 | 232,745 | -0.01(-0.13%) |
Nov 08, 2007 | 5.277 | 5.389 | 4.906 | 5.045 | 235,013 | -0.17(-3.17%) |
Nov 07, 2007 | 4.966 | 5.356 | 4.966 | 5.211 | 208,094 | +0.17(+3.41%) |
Nov 06, 2007 | 5.052 | 5.144 | 4.966 | 5.039 | 162,938 | -0.12(-2.31%) |
Nov 05, 2007 | 5.125 | 5.336 | 5.058 | 5.158 | 325,367 | -0.23(-4.29%) |
Nov 02, 2007 | 5.290 | 5.449 | 5.125 | 5.389 | 233,350 | +0.10(+1.88%) |
Nov 01, 2007 | 5.330 | 5.389 | 4.979 | 5.290 | 583,753 | -0.13(-2.32%) |
Oct 31, 2007 | 5.654 | 5.687 | 5.356 | 5.416 | 354,789 | -0.26(-4.66%) |
Oct 30, 2007 | 5.720 | 5.720 | 5.621 | 5.680 | 191,761 | -0.04(-0.69%) |
Oct 29, 2007 | 5.753 | 5.812 | 5.654 | 5.720 | 391,689 | -0.05(-0.80%) |
Oct 26, 2007 | 5.964 | 5.964 | 5.740 | 5.766 | 1,085,842 | -0.09(-1.58%) |
Oct 25, 2007 | 6.011 | 6.017 | 5.766 | 5.859 | 195,996 | -0.12(-1.99%) |
Oct 24, 2007 | 6.083 | 6.083 | 5.779 | 5.977 | 277,056 | +0.01(+0.22%) |
Oct 23, 2007 | 5.594 | 6.090 | 5.594 | 5.964 | 641,977 | +0.36(+6.49%) |
Oct 22, 2007 | 5.422 | 5.614 | 5.290 | 5.601 | 327,113 | -0.07(-1.28%) |
Oct 19, 2007 | 5.402 | 5.720 | 5.389 | 5.673 | 306,848 | +0.15(+2.75%) |
Oct 18, 2007 | 5.502 | 5.713 | 5.323 | 5.521 | 544,887 | -0.19(-3.36%) |
Oct 17, 2007 | 5.819 | 5.885 | 5.654 | 5.713 | 213,992 | -0.06(-1.03%) |
Oct 16, 2007 | 5.865 | 5.918 | 5.687 | 5.773 | 224,276 | -0.09(-1.58%) |
Oct 15, 2007 | 5.978 | 6.421 | 5.826 | 5.865 | 648,631 | +0.04(+0.68%) |
Oct 12, 2007 | 5.462 | 5.885 | 5.462 | 5.826 | 315,922 | +0.23(+4.14%) |
Oct 11, 2007 | 6.282 | 6.282 | 5.290 | 5.594 | 818,464 | -0.68(-10.85%) |
Oct 10, 2007 | 6.269 | 6.308 | 5.786 | 6.275 | 438,571 | -0.03(-0.52%) |
Oct 09, 2007 | 6.559 | 6.712 | 6.302 | 6.308 | 603,413 | -0.07(-1.04%) |
Oct 08, 2007 | 6.156 | 6.440 | 6.097 | 6.374 | 468,968 | +0.35(+5.82%) |
Oct 05, 2007 | 6.057 | 6.513 | 5.951 | 6.024 | 637,289 | +0.05(+0.77%) |
Oct 04, 2007 | 6.017 | 6.083 | 5.878 | 5.978 | 189,795 | +0.01(+0.22%) |
Oct 03, 2007 | 5.779 | 6.150 | 5.700 | 5.964 | 811,508 | +0.09(+1.58%) |
Oct 02, 2007 | 4.853 | 5.872 | 4.853 | 5.872 | 919,487 | +1.05(+21.81%) |
Oct 01, 2007 | 4.754 | 4.827 | 4.635 | 4.820 | 203,860 | +0.10(+2.10%) |
Sep 28, 2007 | 4.682 | 4.734 | 4.622 | 4.721 | 166,203 | +0.07(+1.42%) |
Sep 27, 2007 | 4.728 | 4.748 | 4.576 | 4.655 | 186,014 | -0.07(-1.54%) |
Sep 26, 2007 | 4.563 | 4.814 | 4.523 | 4.728 | 378,381 | +0.19(+4.23%) |
Sep 25, 2007 | 4.688 | 4.688 | 4.470 | 4.536 | 195,239 | -0.07(-1.58%) |
Sep 24, 2007 | 4.582 | 4.635 | 4.529 | 4.609 | 443,108 | +0.13(+2.96%) |
Sep 21, 2007 | 4.364 | 4.503 | 4.364 | 4.477 | 157,129 | +0.15(+3.36%) |
Sep 20, 2007 | 4.291 | 4.344 | 4.146 | 4.331 | 150,324 | +0.04(+0.92%) |
Sep 19, 2007 | 4.272 | 4.496 | 4.252 | 4.291 | 370,365 | +0.04(+0.93%) |
Sep 18, 2007 | 4.000 | 4.272 | 4.000 | 4.252 | 392,748 | +0.28(+6.99%) |
Sep 17, 2007 | 3.703 | 4.034 | 3.637 | 3.974 | 316,073 | +0.29(+7.90%) |
Sep 14, 2007 | 3.604 | 3.703 | 3.584 | 3.683 | 67,751 | +0.05(+1.46%) |
Sep 13, 2007 | 3.637 | 3.650 | 3.571 | 3.630 | 73,044 | +0.01(+0.37%) |
Sep 12, 2007 | 3.571 | 3.676 | 3.571 | 3.617 | 83,933 | +0.01(+0.37%) |
Sep 11, 2007 | 3.610 | 3.657 | 3.538 | 3.604 | 63,366 | +0.01(+0.37%) |
Sep 10, 2007 | 3.610 | 3.702 | 3.438 | 3.591 | 252,254 | -0.06(-1.63%) |
Sep 07, 2007 | 3.670 | 3.670 | 3.604 | 3.650 | 88,016 | -0.05(-1.43%) |
Sep 06, 2007 | 3.716 | 3.749 | 3.584 | 3.703 | 192,215 | -0.01(-0.36%) |
Sep 05, 2007 | 3.802 | 3.835 | 3.676 | 3.716 | 99,812 | -0.06(-1.58%) |
Sep 04, 2007 | 3.710 | 3.901 | 3.664 | 3.776 | 208,850 | +0.07(+1.96%) |
Aug 31, 2007 | 3.690 | 3.736 | 3.630 | 3.703 | 202,650 | +0.07(+1.82%) |
Aug 30, 2007 | 3.716 | 3.736 | 3.591 | 3.637 | 238,945 | -0.09(-2.31%) |
Aug 29, 2007 | 3.657 | 3.736 | 3.571 | 3.723 | 181,629 | +0.09(+2.55%) |
Aug 28, 2007 | 3.736 | 3.736 | 3.571 | 3.630 | 168,925 | -0.08(-2.14%) |
Aug 27, 2007 | 3.736 | 3.769 | 3.577 | 3.709 | 423,145 | -0.01(-0.18%) |
Aug 24, 2007 | 3.934 | 3.934 | 3.643 | 3.716 | 347,530 | -0.23(-5.86%) |
Aug 23, 2007 | 4.047 | 4.080 | 3.901 | 3.948 | 189,493 | -0.05(-1.32%) |
Aug 22, 2007 | 3.967 | 4.093 | 3.921 | 4.000 | 343,597 | +0.08(+2.02%) |
Aug 21, 2007 | 3.571 | 4.086 | 3.571 | 3.921 | 547,609 | +0.30(+8.28%) |
Aug 20, 2007 | 3.756 | 3.769 | 3.531 | 3.621 | 111,608 | -0.11(-3.07%) |
Aug 17, 2007 | 3.604 | 4.629 | 3.571 | 3.736 | 188,131 | +0.20(+5.61%) |
Aug 16, 2007 | 3.485 | 3.571 | 3.339 | 3.538 | 199,474 | -0.00(-0.00%) |
Aug 15, 2007 | 3.571 | 3.657 | 3.379 | 3.538 | 214,597 | -0.06(-1.65%) |
Aug 14, 2007 | 3.967 | 4.093 | 3.597 | 3.597 | 542,618 | -0.38(-9.48%) |
Aug 13, 2007 | 3.637 | 4.364 | 3.637 | 3.974 | 1,490,386 | +0.28(+7.51%) |
Aug 10, 2007 | 3.471 | 3.696 | 3.306 | 3.696 | 204,162 | +0.22(+6.48%) |
Aug 09, 2007 | 3.399 | 3.471 | 3.306 | 3.471 | 295,657 | +0.07(+1.94%) |
Aug 08, 2007 | 3.372 | 3.505 | 3.240 | 3.405 | 298,077 | +0.02(+0.59%) |
Aug 07, 2007 | 3.306 | 3.405 | 3.260 | 3.386 | 236,677 | +0.03(+0.99%) |
Aug 06, 2007 | 3.471 | 3.471 | 3.181 | 3.352 | 295,052 | -0.10(-2.87%) |
Aug 03, 2007 | 3.524 | 3.637 | 3.445 | 3.452 | 158,641 | -0.19(-5.09%) |
Aug 02, 2007 | 3.571 | 3.868 | 3.571 | 3.637 | 51,267 | +0.03(+0.92%) |
Aug 01, 2007 | 3.796 | 3.796 | 3.538 | 3.604 | 300,799 | -0.15(-3.88%) |
Jul 31, 2007 | 3.703 | 3.796 | 3.637 | 3.749 | 145,182 | +0.08(+2.16%) |
Jul 30, 2007 | 3.505 | 3.710 | 3.405 | 3.670 | 208,548 | +0.13(+3.74%) |
Jul 27, 2007 | 3.432 | 3.571 | 3.372 | 3.538 | 246,204 | -0.02(-0.56%) |
Jul 26, 2007 | 3.557 | 3.643 | 3.009 | 3.557 | 425,111 | -0.15(-3.93%) |
Jul 25, 2007 | 3.769 | 3.835 | 3.670 | 3.703 | 207,489 | -0.11(-2.78%) |
Jul 24, 2007 | 3.868 | 3.869 | 3.769 | 3.809 | 256,639 | -0.05(-1.42%) |
Jul 23, 2007 | 3.650 | 3.934 | 3.597 | 3.864 | 294,901 | -0.00(-0.12%) |
Jul 20, 2007 | 3.710 | 3.901 | 3.703 | 3.868 | 168,320 | +0.14(+3.72%) |
Jul 19, 2007 | 3.802 | 3.934 | 3.604 | 3.729 | 360,989 | -0.06(-1.57%) |
Jul 18, 2007 | 3.948 | 4.000 | 3.591 | 3.789 | 420,574 | -0.25(-6.22%) |
Jul 17, 2007 | 4.120 | 4.139 | 3.934 | 4.040 | 537,628 | -0.09(-2.24%) |
Jul 16, 2007 | 4.324 | 4.371 | 4.100 | 4.133 | 1,337,945 | -0.19(-4.43%) |
Jul 13, 2007 | 4.430 | 4.430 | 4.153 | 4.324 | 279,627 | +0.03(+0.62%) |
Jul 12, 2007 | 4.384 | 4.397 | 4.239 | 4.298 | 421,935 | +0.00(+0.00%) |
Jul 11, 2007 | 4.278 | 4.424 | 4.179 | 4.298 | 146,240 | -0.07(-1.52%) |
Jul 10, 2007 | 4.483 | 4.483 | 4.100 | 4.364 | 256,791 | -0.01(-0.30%) |
Jul 09, 2007 | 4.285 | 4.543 | 4.285 | 4.377 | 260,118 | +0.09(+2.00%) |
Jul 06, 2007 | 4.543 | 4.556 | 4.133 | 4.291 | 508,137 | -0.13(-2.99%) |
Jul 05, 2007 | 4.463 | 4.582 | 4.364 | 4.424 | 403,485 | +0.13(+3.08%) |
Jul 03, 2007 | 4.146 | 4.298 | 4.139 | 4.291 | 126,732 | +0.19(+4.51%) |
Jul 02, 2007 | 4.100 | 4.153 | 4.073 | 4.106 | 168,169 | +0.01(+0.16%) |
Jun 29, 2007 | 3.967 | 4.100 | 3.915 | 4.100 | 221,402 | +0.13(+3.33%) |
Jun 28, 2007 | 3.802 | 4.027 | 3.802 | 3.967 | 189,341 | +0.07(+1.70%) |
Jun 27, 2007 | 4.060 | 4.060 | 3.802 | 3.901 | 518,270 | -0.18(-4.38%) |
Jun 26, 2007 | 4.391 | 4.398 | 4.034 | 4.080 | 564,698 | -0.39(-8.73%) |
Jun 25, 2007 | 4.688 | 4.794 | 4.463 | 4.470 | 602,052 | -0.11(-2.31%) |
Jun 22, 2007 | 4.953 | 4.887 | 4.556 | 4.576 | 1,858,332 | -0.18(-3.76%) |
Jun 21, 2007 | 4.602 | 4.754 | 4.430 | 4.754 | 352,369 | +0.38(+8.77%) |
Jun 20, 2007 | 4.457 | 4.834 | 4.371 | 4.371 | 539,745 | -0.05(-1.20%) |
Jun 19, 2007 | 4.067 | 4.430 | 3.967 | 4.424 | 471,691 | +0.38(+9.31%) |
Jun 18, 2007 | 4.100 | 4.113 | 3.987 | 4.047 | 128,698 | -0.02(-0.49%) |
Jun 15, 2007 | 4.120 | 4.139 | 4.060 | 4.067 | 143,065 | +0.01(+0.16%) |
Jun 14, 2007 | 4.120 | 4.133 | 3.967 | 4.060 | 169,984 | -0.06(-1.44%) |
Jun 13, 2007 | 4.034 | 4.179 | 4.034 | 4.120 | 78,035 | +0.07(+1.80%) |
Jun 12, 2007 | 4.133 | 4.212 | 4.034 | 4.047 | 185,107 | -0.07(-1.61%) |
Jun 11, 2007 | 4.034 | 4.166 | 4.034 | 4.113 | 92,856 | +0.05(+1.14%) |
Jun 08, 2007 | 4.205 | 4.205 | 3.941 | 4.067 | 117,658 | -0.13(-3.15%) |
Jun 07, 2007 | 4.298 | 4.344 | 3.967 | 4.199 | 171,798 | -0.10(-2.31%) |
Jun 06, 2007 | 4.384 | 4.444 | 4.232 | 4.298 | 246,507 | -0.06(-1.37%) |
Jun 05, 2007 | 4.100 | 4.377 | 4.093 | 4.358 | 275,392 | +0.26(+6.46%) |
Jun 04, 2007 | 4.073 | 4.126 | 3.736 | 4.093 | 459,441 | +0.07(+1.64%) |
Jun 01, 2007 | 4.186 | 4.298 | 3.967 | 4.027 | 155,617 | -0.11(-2.72%) |
May 31, 2007 | 4.344 | 4.437 | 3.901 | 4.139 | 460,651 | -0.14(-3.25%) |
May 30, 2007 | 4.444 | 4.444 | 4.232 | 4.278 | 244,390 | -0.22(-4.85%) |
May 29, 2007 | 4.496 | 4.563 | 4.364 | 4.496 | 173,765 | +0.08(+1.80%) |
May 25, 2007 | 4.444 | 4.596 | 4.364 | 4.417 | 254,220 | +0.00(+0.00%) |
May 24, 2007 | 4.629 | 4.629 | 4.298 | 4.417 | 473,657 | -0.21(-4.57%) |
May 23, 2007 | 4.748 | 4.900 | 4.629 | 4.629 | 510,406 | +0.00(+0.00%) |
May 22, 2007 | 4.430 | 4.787 | 4.430 | 4.629 | 1,120,020 | +0.20(+4.48%) |
May 21, 2007 | 4.100 | 4.457 | 4.067 | 4.430 | 411,803 | +0.34(+8.24%) |
May 18, 2007 | 4.305 | 4.470 | 3.921 | 4.093 | 691,127 | -0.28(-6.50%) |
May 17, 2007 | 4.245 | 4.629 | 4.146 | 4.377 | 867,917 | +0.23(+5.58%) |
May 16, 2007 | 3.432 | 4.278 | 3.432 | 4.146 | 1,276,242 | +0.77(+22.70%) |
May 15, 2007 | 3.967 | 3.802 | 3.220 | 3.379 | 741,941 | +0.73(+27.75%) |
May 14, 2007 | 2.638 | 2.645 | 2.599 | 2.645 | 6,654 | +0.00(+0.00%) |
May 11, 2007 | 2.645 | 2.678 | 2.612 | 2.645 | 30,699 | +0.01(+0.50%) |
May 10, 2007 | 2.645 | 2.645 | 2.546 | 2.632 | 19,055 | -0.05(-1.73%) |
May 09, 2007 | 2.612 | 2.678 | 2.552 | 2.678 | 36,446 | +0.07(+2.53%) |
May 08, 2007 | 2.612 | 2.711 | 2.493 | 2.612 | 92,251 | -0.03(-1.00%) |
May 07, 2007 | 2.678 | 2.711 | 2.513 | 2.638 | 73,952 | +0.00(+0.00%) |
May 04, 2007 | 2.943 | 2.943 | 2.498 | 2.638 | 555,322 | -0.36(-11.92%) |
May 03, 2007 | 3.009 | 3.121 | 2.810 | 2.995 | 111,003 | -0.03(-1.09%) |
May 02, 2007 | 3.095 | 3.095 | 2.777 | 3.028 | 97,998 | -0.08(-2.55%) |
May 01, 2007 | 3.227 | 3.306 | 2.982 | 3.108 | 151,231 | -0.12(-3.69%) |