Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.234 | 4.352 | 4.234 | 4.352 | 3,437 | +0.01(+0.14%) |
Nov 29, 2007 | 4.346 | 4.352 | 4.302 | 4.346 | 2,412 | -0.01(-0.14%) |
Nov 28, 2007 | 4.327 | 4.427 | 4.054 | 4.352 | 25,880 | +0.18(+4.26%) |
Nov 27, 2007 | 4.315 | 4.352 | 3.849 | 4.174 | 28,587 | -0.27(-6.10%) |
Nov 26, 2007 | 4.203 | 4.445 | 4.203 | 4.445 | 15,122 | +0.29(+6.88%) |
Nov 23, 2007 | 4.178 | 4.178 | 4.159 | 4.159 | 2,275 | +0.07(+1.67%) |
Nov 21, 2007 | 4.253 | 4.253 | 3.861 | 4.091 | 39,087 | -0.16(-3.80%) |
Nov 20, 2007 | 4.259 | 4.259 | 4.190 | 4.253 | 7,318 | -0.07(-1.72%) |
Nov 19, 2007 | 4.632 | 4.632 | 4.172 | 4.327 | 10,184 | -0.09(-1.97%) |
Nov 16, 2007 | 4.483 | 4.483 | 4.414 | 4.414 | 6,477 | -0.01(-0.14%) |
Nov 15, 2007 | 4.421 | 4.427 | 4.421 | 4.421 | 12,902 | -0.06(-1.25%) |
Nov 14, 2007 | 4.588 | 4.588 | 4.476 | 4.476 | 11,379 | +0.01(+0.28%) |
Nov 13, 2007 | 4.383 | 4.545 | 4.383 | 4.464 | 2,991 | -0.04(-0.83%) |
Nov 12, 2007 | 4.489 | 4.713 | 4.445 | 4.501 | 21,219 | +0.09(+2.12%) |
Nov 09, 2007 | 4.508 | 4.750 | 4.383 | 4.408 | 15,801 | -0.11(-2.48%) |
Nov 08, 2007 | 4.495 | 4.557 | 4.377 | 4.520 | 35,105 | +0.02(+0.55%) |
Nov 07, 2007 | 4.619 | 4.619 | 4.495 | 4.495 | 32,610 | -0.11(-2.43%) |
Nov 06, 2007 | 4.669 | 4.731 | 4.582 | 4.607 | 17,049 | -0.05(-1.07%) |
Nov 05, 2007 | 4.682 | 4.688 | 4.539 | 4.657 | 9,790 | -0.06(-1.32%) |
Nov 02, 2007 | 4.806 | 4.806 | 4.719 | 4.719 | 1,930 | +0.01(+0.26%) |
Nov 01, 2007 | 4.684 | 4.762 | 4.651 | 4.707 | 14,089 | +0.03(+0.66%) |
Oct 31, 2007 | 4.694 | 4.744 | 4.657 | 4.675 | 26,455 | -0.05(-1.05%) |
Oct 30, 2007 | 4.744 | 4.744 | 4.725 | 4.725 | 1,447 | -0.03(-0.65%) |
Oct 29, 2007 | 4.818 | 4.881 | 4.756 | 4.756 | 15,218 | +0.00(+0.00%) |
Oct 26, 2007 | 4.775 | 4.775 | 4.731 | 4.756 | 10,100 | -0.02(-0.39%) |
Oct 25, 2007 | 4.756 | 4.837 | 4.756 | 4.775 | 3,297 | -0.01(-0.26%) |
Oct 24, 2007 | 4.831 | 4.831 | 4.787 | 4.787 | 15,762 | -0.06(-1.28%) |
Oct 23, 2007 | 4.874 | 4.874 | 4.850 | 4.850 | 3,860 | -0.01(-0.26%) |
Oct 22, 2007 | 4.912 | 4.912 | 4.862 | 4.862 | 10,293 | -0.01(-0.26%) |
Oct 19, 2007 | 4.891 | 4.905 | 4.850 | 4.874 | 31,873 | -0.07(-1.38%) |
Oct 18, 2007 | 4.881 | 4.943 | 4.825 | 4.943 | 5,549 | +0.02(+0.38%) |
Oct 17, 2007 | 4.943 | 4.974 | 4.881 | 4.924 | 18,218 | +0.02(+0.51%) |
Oct 16, 2007 | 4.943 | 4.974 | 4.843 | 4.899 | 37,049 | -0.02(-0.38%) |
Oct 15, 2007 | 5.695 | 5.695 | 4.731 | 4.918 | 120,693 | +0.25(+5.33%) |
Oct 12, 2007 | 4.688 | 4.738 | 4.638 | 4.669 | 13,028 | -0.04(-0.92%) |
Oct 11, 2007 | 4.672 | 4.731 | 4.672 | 4.713 | 11,406 | +0.01(+0.26%) |
Oct 10, 2007 | 4.812 | 4.812 | 4.651 | 4.700 | 4,540 | -0.04(-0.79%) |
Oct 09, 2007 | 4.688 | 4.831 | 4.539 | 4.738 | 6,916 | -0.01(-0.13%) |
Oct 08, 2007 | 4.731 | 4.744 | 4.731 | 4.744 | 482 | +0.02(+0.39%) |
Oct 05, 2007 | 4.762 | 4.762 | 4.718 | 4.725 | 11,387 | +0.04(+0.80%) |
Oct 04, 2007 | 4.694 | 4.694 | 4.688 | 4.688 | 18,216 | -0.03(-0.66%) |
Oct 03, 2007 | 4.769 | 4.769 | 4.719 | 4.719 | 18,014 | -0.02(-0.52%) |
Oct 02, 2007 | 4.607 | 4.781 | 4.607 | 4.744 | 3,216 | -0.03(-0.65%) |
Oct 01, 2007 | 4.881 | 4.881 | 4.725 | 4.775 | 9,198 | -0.03(-0.65%) |
Sep 28, 2007 | 4.843 | 4.893 | 4.663 | 4.806 | 11,784 | -0.05(-1.02%) |
Sep 27, 2007 | 4.856 | 4.881 | 4.856 | 4.856 | 3,618 | -0.01(-0.13%) |
Sep 26, 2007 | 4.675 | 4.912 | 4.669 | 4.862 | 17,145 | +0.16(+3.30%) |
Sep 25, 2007 | 4.688 | 4.707 | 4.663 | 4.707 | 15,569 | +0.01(+0.26%) |
Sep 24, 2007 | 4.663 | 4.694 | 4.663 | 4.694 | 5,146 | +0.03(+0.67%) |
Sep 21, 2007 | 4.806 | 4.806 | 4.613 | 4.663 | 15,944 | -0.11(-2.22%) |
Sep 20, 2007 | 4.545 | 4.812 | 4.545 | 4.769 | 11,065 | +0.06(+1.32%) |
Sep 19, 2007 | 4.520 | 4.707 | 4.520 | 4.707 | 6,433 | +0.09(+1.88%) |
Sep 18, 2007 | 4.545 | 4.619 | 4.545 | 4.619 | 25,633 | +0.07(+1.64%) |
Sep 17, 2007 | 4.508 | 4.557 | 4.508 | 4.545 | 4,735 | +0.06(+1.23%) |
Sep 14, 2007 | 4.477 | 4.495 | 4.477 | 4.490 | 2,943 | +0.01(+0.15%) |
Sep 13, 2007 | 4.607 | 4.607 | 4.483 | 4.483 | 17,652 | -0.16(-3.35%) |
Sep 12, 2007 | 4.663 | 4.682 | 4.582 | 4.638 | 13,180 | -0.01(-0.13%) |
Sep 11, 2007 | 4.570 | 4.669 | 4.508 | 4.644 | 25,615 | +0.11(+2.33%) |
Sep 10, 2007 | 4.638 | 4.638 | 4.476 | 4.539 | 14,720 | -0.17(-3.57%) |
Sep 07, 2007 | 4.707 | 4.707 | 4.707 | 4.707 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 4.713 | 4.713 | 4.694 | 4.707 | 1,125 | -0.02(-0.39%) |
Sep 05, 2007 | 4.794 | 4.806 | 4.725 | 4.725 | 14,195 | +0.02(+0.53%) |