Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.878 | 4.918 | 4.864 | 4.878 | 466,812 | +0.03(+0.53%) |
Nov 29, 2007 | 4.727 | 4.930 | 4.727 | 4.853 | 380,211 | -0.02(-0.41%) |
Nov 28, 2007 | 4.650 | 4.918 | 4.650 | 4.873 | 501,200 | +0.18(+3.89%) |
Nov 27, 2007 | 4.679 | 4.730 | 4.642 | 4.690 | 503,988 | +0.03(+0.61%) |
Nov 26, 2007 | 4.739 | 4.756 | 4.662 | 4.662 | 312,844 | -0.07(-1.51%) |
Nov 23, 2007 | 4.696 | 4.856 | 4.696 | 4.733 | 214,642 | +0.06(+1.28%) |
Nov 21, 2007 | 4.790 | 4.790 | 4.673 | 4.673 | 287,592 | -0.12(-2.44%) |
Nov 20, 2007 | 4.779 | 4.844 | 4.733 | 4.790 | 354,931 | -0.03(-0.59%) |
Nov 19, 2007 | 4.819 | 4.847 | 4.762 | 4.819 | 375,624 | +0.02(+0.48%) |
Nov 16, 2007 | 4.804 | 4.867 | 4.779 | 4.796 | 305,128 | -0.01(-0.24%) |
Nov 15, 2007 | 4.864 | 4.916 | 4.807 | 4.807 | 262,691 | -0.07(-1.40%) |
Nov 14, 2007 | 4.944 | 5.010 | 4.876 | 4.876 | 222,708 | -0.05(-1.04%) |
Nov 13, 2007 | 4.887 | 4.961 | 4.887 | 4.927 | 199,911 | +0.07(+1.35%) |
Nov 12, 2007 | 4.941 | 4.964 | 4.861 | 4.861 | 210,784 | -0.08(-1.56%) |
Nov 09, 2007 | 4.990 | 5.001 | 4.930 | 4.938 | 235,685 | -0.05(-1.09%) |
Nov 08, 2007 | 5.070 | 5.107 | 4.930 | 4.993 | 354,931 | -0.06(-1.18%) |
Nov 07, 2007 | 5.138 | 5.184 | 5.052 | 5.052 | 245,155 | -0.12(-2.37%) |
Nov 06, 2007 | 5.261 | 5.281 | 5.155 | 5.175 | 449,626 | -0.07(-1.31%) |
Nov 05, 2007 | 5.275 | 5.289 | 5.226 | 5.243 | 231,126 | -0.06(-1.13%) |
Nov 02, 2007 | 5.392 | 5.452 | 5.303 | 5.303 | 204,822 | -0.08(-1.48%) |
Nov 01, 2007 | 5.460 | 5.529 | 5.377 | 5.383 | 342,305 | -0.05(-0.89%) |
Oct 31, 2007 | 5.432 | 5.489 | 5.389 | 5.432 | 197,807 | +0.10(+1.87%) |
Oct 30, 2007 | 5.375 | 5.432 | 5.332 | 5.332 | 204,120 | -0.05(-0.90%) |
Oct 29, 2007 | 5.446 | 5.460 | 5.380 | 5.380 | 165,891 | -0.01(-0.16%) |
Oct 26, 2007 | 5.318 | 5.415 | 5.318 | 5.389 | 268,653 | +0.06(+1.07%) |
Oct 25, 2007 | 5.332 | 5.383 | 5.306 | 5.332 | 168,697 | -0.02(-0.37%) |
Oct 24, 2007 | 5.309 | 5.352 | 5.261 | 5.352 | 214,291 | +0.03(+0.59%) |
Oct 23, 2007 | 5.332 | 5.406 | 5.275 | 5.320 | 248,662 | -0.06(-1.06%) |
Oct 22, 2007 | 5.409 | 5.440 | 5.303 | 5.377 | 183,778 | -0.16(-2.83%) |
Oct 19, 2007 | 5.617 | 5.628 | 5.534 | 5.534 | 150,460 | -0.06(-1.02%) |
Oct 18, 2007 | 5.626 | 5.626 | 5.571 | 5.591 | 166,242 | -0.02(-0.36%) |
Oct 17, 2007 | 5.608 | 5.660 | 5.583 | 5.611 | 154,318 | +0.03(+0.56%) |
Oct 16, 2007 | 5.588 | 5.617 | 5.560 | 5.580 | 149,758 | -0.01(-0.15%) |
Oct 15, 2007 | 5.634 | 5.645 | 5.549 | 5.588 | 107,321 | -0.04(-0.76%) |
Oct 12, 2007 | 5.631 | 5.694 | 5.617 | 5.631 | 119,596 | +0.00(+0.00%) |
Oct 11, 2007 | 5.683 | 5.757 | 5.631 | 5.631 | 244,453 | -0.04(-0.75%) |
Oct 10, 2007 | 5.631 | 5.717 | 5.628 | 5.674 | 182,025 | +0.01(+0.25%) |
Oct 09, 2007 | 5.660 | 5.668 | 5.606 | 5.660 | 210,082 | +0.04(+0.76%) |
Oct 08, 2007 | 5.637 | 5.680 | 5.594 | 5.617 | 115,387 | -0.02(-0.30%) |
Oct 05, 2007 | 5.620 | 5.697 | 5.620 | 5.634 | 123,805 | +0.04(+0.76%) |
Oct 04, 2007 | 5.617 | 5.631 | 5.591 | 5.591 | 116,790 | -0.01(-0.10%) |
Oct 03, 2007 | 5.631 | 5.685 | 5.594 | 5.597 | 161,683 | -0.00(-0.05%) |
Oct 02, 2007 | 5.665 | 5.671 | 5.586 | 5.600 | 151,862 | -0.05(-0.86%) |
Oct 01, 2007 | 5.603 | 5.657 | 5.588 | 5.648 | 97,500 | +0.04(+0.71%) |
Sep 28, 2007 | 5.554 | 5.611 | 5.554 | 5.608 | 147,654 | +0.07(+1.34%) |
Sep 27, 2007 | 5.529 | 5.560 | 5.523 | 5.534 | 180,271 | +0.02(+0.31%) |
Sep 26, 2007 | 5.480 | 5.531 | 5.452 | 5.517 | 186,535 | +0.08(+1.42%) |
Sep 25, 2007 | 5.417 | 5.489 | 5.403 | 5.440 | 190,091 | +0.02(+0.42%) |
Sep 24, 2007 | 5.480 | 5.480 | 5.417 | 5.417 | 121,350 | -0.04(-0.73%) |
Sep 21, 2007 | 5.406 | 5.477 | 5.406 | 5.457 | 120,297 | +0.05(+0.95%) |
Sep 20, 2007 | 5.420 | 5.472 | 5.406 | 5.406 | 189,039 | -0.03(-0.47%) |
Sep 19, 2007 | 5.486 | 5.526 | 5.429 | 5.432 | 164,839 | -0.02(-0.37%) |
Sep 18, 2007 | 5.415 | 5.477 | 5.392 | 5.452 | 186,233 | +0.08(+1.43%) |
Sep 17, 2007 | 5.457 | 5.457 | 5.372 | 5.375 | 160,631 | -0.08(-1.46%) |
Sep 14, 2007 | 5.449 | 5.469 | 5.417 | 5.454 | 108,724 | +0.00(+0.00%) |
Sep 13, 2007 | 5.486 | 5.489 | 5.446 | 5.454 | 96,448 | +0.03(+0.47%) |
Sep 12, 2007 | 5.463 | 5.474 | 5.409 | 5.429 | 139,938 | -0.01(-0.21%) |
Sep 11, 2007 | 5.460 | 5.474 | 5.377 | 5.440 | 219,201 | +0.01(+0.16%) |
Sep 10, 2007 | 5.474 | 5.489 | 5.395 | 5.432 | 112,231 | -0.03(-0.52%) |
Sep 07, 2007 | 5.469 | 5.486 | 5.417 | 5.460 | 131,170 | -0.01(-0.16%) |
Sep 06, 2007 | 5.472 | 5.483 | 5.420 | 5.469 | 124,506 | +0.05(+0.95%) |
Sep 05, 2007 | 5.417 | 5.486 | 5.392 | 5.417 | 136,781 | -0.03(-0.52%) |