Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.916 | 4.956 | 4.901 | 4.916 | 463,266 | +0.03(+0.53%) |
Nov 29, 2007 | 4.764 | 4.968 | 4.764 | 4.890 | 377,324 | -0.02(-0.41%) |
Nov 28, 2007 | 4.686 | 4.956 | 4.686 | 4.910 | 497,394 | +0.18(+3.89%) |
Nov 27, 2007 | 4.715 | 4.766 | 4.677 | 4.726 | 500,161 | +0.03(+0.61%) |
Nov 26, 2007 | 4.775 | 4.792 | 4.697 | 4.697 | 310,468 | -0.07(-1.51%) |
Nov 23, 2007 | 4.732 | 4.893 | 4.732 | 4.769 | 213,012 | +0.06(+1.28%) |
Nov 21, 2007 | 4.827 | 4.827 | 4.709 | 4.709 | 285,408 | -0.12(-2.44%) |
Nov 20, 2007 | 4.815 | 4.881 | 4.769 | 4.827 | 352,235 | -0.03(-0.59%) |
Nov 19, 2007 | 4.856 | 4.884 | 4.798 | 4.856 | 372,771 | +0.02(+0.48%) |
Nov 16, 2007 | 4.841 | 4.904 | 4.815 | 4.833 | 302,811 | -0.01(-0.24%) |
Nov 15, 2007 | 4.901 | 4.953 | 4.844 | 4.844 | 260,696 | -0.07(-1.40%) |
Nov 14, 2007 | 4.982 | 5.048 | 4.913 | 4.913 | 221,017 | -0.05(-1.04%) |
Nov 13, 2007 | 4.924 | 4.999 | 4.924 | 4.965 | 198,393 | +0.07(+1.35%) |
Nov 12, 2007 | 4.979 | 5.002 | 4.899 | 4.899 | 209,183 | -0.08(-1.56%) |
Nov 09, 2007 | 5.028 | 5.039 | 4.968 | 4.976 | 233,895 | -0.05(-1.09%) |
Nov 08, 2007 | 5.108 | 5.146 | 4.968 | 5.031 | 352,235 | -0.06(-1.19%) |
Nov 07, 2007 | 5.177 | 5.223 | 5.091 | 5.091 | 243,293 | -0.12(-2.37%) |
Nov 06, 2007 | 5.301 | 5.321 | 5.195 | 5.215 | 446,211 | -0.07(-1.30%) |
Nov 05, 2007 | 5.315 | 5.330 | 5.266 | 5.284 | 229,371 | -0.06(-1.13%) |
Nov 02, 2007 | 5.433 | 5.494 | 5.344 | 5.344 | 203,266 | -0.08(-1.48%) |
Nov 01, 2007 | 5.502 | 5.571 | 5.419 | 5.424 | 339,705 | -0.05(-0.89%) |
Oct 31, 2007 | 5.473 | 5.531 | 5.430 | 5.473 | 196,305 | +0.10(+1.87%) |
Oct 30, 2007 | 5.416 | 5.473 | 5.373 | 5.373 | 202,570 | -0.05(-0.90%) |
Oct 29, 2007 | 5.488 | 5.502 | 5.421 | 5.421 | 164,632 | -0.01(-0.16%) |
Oct 26, 2007 | 5.358 | 5.456 | 5.358 | 5.430 | 266,613 | +0.06(+1.07%) |
Oct 25, 2007 | 5.373 | 5.424 | 5.347 | 5.373 | 167,416 | -0.02(-0.37%) |
Oct 24, 2007 | 5.350 | 5.393 | 5.301 | 5.393 | 212,664 | +0.03(+0.59%) |
Oct 23, 2007 | 5.373 | 5.447 | 5.315 | 5.361 | 246,773 | -0.06(-1.06%) |
Oct 22, 2007 | 5.450 | 5.482 | 5.344 | 5.419 | 182,383 | -0.16(-2.83%) |
Oct 19, 2007 | 5.660 | 5.671 | 5.577 | 5.577 | 149,317 | -0.06(-1.02%) |
Oct 18, 2007 | 5.669 | 5.669 | 5.614 | 5.634 | 164,980 | -0.02(-0.36%) |
Oct 17, 2007 | 5.651 | 5.703 | 5.625 | 5.654 | 153,146 | +0.03(+0.56%) |
Oct 16, 2007 | 5.631 | 5.660 | 5.603 | 5.623 | 148,621 | -0.01(-0.15%) |
Oct 15, 2007 | 5.677 | 5.689 | 5.591 | 5.631 | 106,506 | -0.04(-0.76%) |
Oct 12, 2007 | 5.674 | 5.738 | 5.660 | 5.674 | 118,688 | +0.00(+0.00%) |
Oct 11, 2007 | 5.726 | 5.801 | 5.674 | 5.674 | 242,597 | -0.04(-0.75%) |
Oct 10, 2007 | 5.674 | 5.760 | 5.671 | 5.717 | 180,642 | +0.01(+0.25%) |
Oct 09, 2007 | 5.703 | 5.712 | 5.648 | 5.703 | 208,487 | +0.04(+0.76%) |
Oct 08, 2007 | 5.680 | 5.723 | 5.637 | 5.660 | 114,511 | -0.02(-0.30%) |
Oct 05, 2007 | 5.663 | 5.740 | 5.663 | 5.677 | 122,864 | +0.04(+0.76%) |
Oct 04, 2007 | 5.660 | 5.674 | 5.634 | 5.634 | 115,903 | -0.01(-0.10%) |
Oct 03, 2007 | 5.674 | 5.729 | 5.637 | 5.640 | 160,455 | -0.00(-0.05%) |
Oct 02, 2007 | 5.709 | 5.715 | 5.628 | 5.643 | 150,709 | -0.05(-0.86%) |
Oct 01, 2007 | 5.646 | 5.700 | 5.631 | 5.692 | 96,760 | +0.04(+0.71%) |
Sep 28, 2007 | 5.597 | 5.654 | 5.597 | 5.651 | 146,532 | +0.07(+1.34%) |
Sep 27, 2007 | 5.571 | 5.603 | 5.565 | 5.577 | 178,902 | +0.02(+0.31%) |
Sep 26, 2007 | 5.522 | 5.574 | 5.493 | 5.559 | 185,118 | +0.08(+1.42%) |
Sep 25, 2007 | 5.459 | 5.531 | 5.444 | 5.482 | 188,648 | +0.02(+0.42%) |
Sep 24, 2007 | 5.522 | 5.522 | 5.459 | 5.459 | 120,428 | -0.04(-0.73%) |
Sep 21, 2007 | 5.447 | 5.519 | 5.447 | 5.499 | 119,384 | +0.05(+0.95%) |
Sep 20, 2007 | 5.462 | 5.513 | 5.447 | 5.447 | 187,603 | -0.03(-0.47%) |
Sep 19, 2007 | 5.528 | 5.568 | 5.470 | 5.473 | 163,587 | -0.02(-0.37%) |
Sep 18, 2007 | 5.456 | 5.519 | 5.433 | 5.493 | 184,819 | +0.08(+1.43%) |
Sep 17, 2007 | 5.499 | 5.499 | 5.413 | 5.416 | 159,411 | -0.08(-1.46%) |
Sep 14, 2007 | 5.490 | 5.511 | 5.459 | 5.496 | 107,898 | +0.00(+0.00%) |
Sep 13, 2007 | 5.528 | 5.531 | 5.488 | 5.496 | 95,716 | +0.03(+0.47%) |
Sep 12, 2007 | 5.505 | 5.516 | 5.450 | 5.470 | 138,875 | -0.01(-0.21%) |
Sep 11, 2007 | 5.502 | 5.516 | 5.419 | 5.482 | 217,537 | +0.01(+0.16%) |
Sep 10, 2007 | 5.516 | 5.531 | 5.436 | 5.473 | 111,378 | -0.03(-0.52%) |
Sep 07, 2007 | 5.511 | 5.528 | 5.459 | 5.502 | 130,174 | -0.01(-0.16%) |
Sep 06, 2007 | 5.513 | 5.525 | 5.462 | 5.511 | 123,561 | +0.05(+0.95%) |
Sep 05, 2007 | 5.459 | 5.528 | 5.433 | 5.459 | 135,743 | -0.03(-0.52%) |