Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.241 | 5.241 | 4.977 | 4.977 | 23,070 | +0.01(+0.27%) |
Nov 29, 2007 | 4.977 | 4.977 | 4.964 | 4.964 | 4,936 | -0.17(-3.40%) |
Nov 28, 2007 | 5.171 | 5.179 | 5.139 | 5.139 | 3,705 | +0.16(+3.24%) |
Nov 27, 2007 | 4.859 | 5.015 | 4.859 | 4.977 | 6,326 | +0.00(+0.00%) |
Nov 26, 2007 | 4.985 | 4.985 | 4.977 | 4.977 | 4,423 | +0.00(+0.00%) |
Nov 23, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 9,136 | +0.00(+0.00%) |
Nov 20, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 5.109 | 5.112 | 4.977 | 4.977 | 4,181 | +0.00(+0.00%) |
Nov 16, 2007 | 4.980 | 4.980 | 4.977 | 4.977 | 6,690 | -0.13(-2.53%) |
Nov 15, 2007 | 5.112 | 5.112 | 5.106 | 5.106 | 743 | -0.01(-0.11%) |
Nov 14, 2007 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 5.109 | 5.149 | 5.109 | 5.112 | 4,382 | +0.00(+0.05%) |
Nov 07, 2007 | 5.045 | 5.338 | 4.964 | 5.109 | 55,950 | +0.16(+3.21%) |
Nov 06, 2007 | 4.854 | 4.950 | 4.854 | 4.950 | 8,671 | -0.09(-1.87%) |
Nov 05, 2007 | 5.042 | 5.045 | 5.042 | 5.045 | 2,155 | +0.16(+3.31%) |
Nov 02, 2007 | 4.883 | 4.883 | 4.883 | 4.883 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 5.020 | 5.020 | 4.883 | 4.883 | 15,112 | -0.15(-2.94%) |
Oct 31, 2007 | 5.031 | 5.031 | 5.031 | 5.031 | 1,858 | -0.01(-0.27%) |
Oct 30, 2007 | 5.112 | 5.112 | 5.045 | 5.045 | 6,448 | -0.07(-1.32%) |
Oct 29, 2007 | 5.179 | 5.179 | 5.109 | 5.112 | 3,605 | +0.13(+2.70%) |
Oct 26, 2007 | 4.980 | 4.980 | 4.977 | 4.977 | 7,158 | +0.00(+0.00%) |
Oct 25, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 4,460 | +0.00(+0.00%) |
Oct 24, 2007 | 5.098 | 5.098 | 4.977 | 4.977 | 10,306 | -0.12(-2.37%) |
Oct 23, 2007 | 5.246 | 5.246 | 5.085 | 5.098 | 29,040 | -0.28(-5.20%) |
Oct 22, 2007 | 5.378 | 5.378 | 5.378 | 5.378 | 371 | +0.29(+5.77%) |
Oct 19, 2007 | 5.166 | 5.192 | 5.085 | 5.085 | 13,804 | -0.11(-2.07%) |
Oct 18, 2007 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 5.244 | 5.244 | 5.192 | 5.192 | 7,991 | -0.04(-0.77%) |
Oct 16, 2007 | 5.233 | 5.233 | 5.230 | 5.233 | 7,433 | -0.01(-0.26%) |
Oct 15, 2007 | 5.246 | 5.246 | 5.244 | 5.246 | 25,743 | -0.13(-2.50%) |
Oct 12, 2007 | 5.502 | 5.502 | 5.381 | 5.381 | 2,330 | +0.13(+2.56%) |
Oct 11, 2007 | 5.260 | 5.260 | 5.246 | 5.246 | 5,575 | -0.03(-0.51%) |
Oct 10, 2007 | 5.644 | 5.644 | 5.273 | 5.273 | 21,134 | -0.25(-4.53%) |
Oct 09, 2007 | 5.381 | 5.647 | 5.381 | 5.523 | 4,594 | +0.21(+3.90%) |
Oct 08, 2007 | 5.316 | 5.316 | 5.316 | 5.316 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 5.314 | 5.327 | 5.246 | 5.316 | 65,298 | -0.03(-0.60%) |
Oct 04, 2007 | 5.427 | 5.427 | 5.314 | 5.349 | 3,505 | -0.08(-1.49%) |
Oct 03, 2007 | 5.381 | 5.494 | 5.381 | 5.429 | 5,816 | -0.14(-2.51%) |
Oct 02, 2007 | 5.314 | 5.569 | 5.314 | 5.569 | 4,757 | +0.24(+4.60%) |
Oct 01, 2007 | 5.324 | 5.324 | 5.324 | 5.324 | 371 | -0.32(-5.67%) |
Sep 28, 2007 | 5.919 | 5.919 | 5.644 | 5.644 | 743 | +0.20(+3.60%) |
Sep 27, 2007 | 5.421 | 5.453 | 5.252 | 5.448 | 8,158 | +0.13(+2.53%) |
Sep 26, 2007 | 5.314 | 5.322 | 5.314 | 5.314 | 1,115 | -0.03(-0.55%) |
Sep 25, 2007 | 5.343 | 5.343 | 5.343 | 5.343 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 5.343 | 5.343 | 5.343 | 5.343 | 371 | +0.03(+0.56%) |
Sep 21, 2007 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 5.322 | 5.322 | 5.314 | 5.314 | 4,460 | -0.24(-4.36%) |
Sep 19, 2007 | 5.618 | 5.618 | 5.515 | 5.556 | 17,094 | +0.29(+5.46%) |
Sep 18, 2007 | 5.435 | 5.435 | 5.268 | 5.268 | 7,173 | -0.05(-0.86%) |
Sep 17, 2007 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 5.314 | 5.314 | 5.314 | 5.314 | 3,345 | +0.04(+0.77%) |
Sep 13, 2007 | 5.273 | 5.273 | 5.273 | 5.273 | 1,486 | -0.02(-0.31%) |
Sep 12, 2007 | 5.316 | 5.316 | 5.289 | 5.289 | 1,858 | +0.18(+3.47%) |
Sep 11, 2007 | 5.381 | 5.384 | 5.112 | 5.112 | 4,170 | -0.13(-2.56%) |
Sep 10, 2007 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 5.237 | 5.246 | 5.237 | 5.246 | 1,858 | -0.09(-1.61%) |
Sep 06, 2007 | 5.494 | 5.513 | 5.246 | 5.332 | 6,039 | -0.05(-0.95%) |
Sep 05, 2007 | 5.384 | 5.384 | 5.384 | 5.384 | 0 | +0.00(+0.00%) |