Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.370 | 5.445 | 5.212 | 5.218 | 47,183 | -0.11(-1.99%) |
Nov 29, 2007 | 5.321 | 5.336 | 5.264 | 5.324 | 14,058 | +0.10(+1.85%) |
Nov 28, 2007 | 5.110 | 5.367 | 5.110 | 5.228 | 32,695 | +0.11(+2.13%) |
Nov 27, 2007 | 5.082 | 5.125 | 5.073 | 5.119 | 56,118 | +0.00(+0.06%) |
Nov 26, 2007 | 5.122 | 5.146 | 5.092 | 5.116 | 69,149 | +0.02(+0.30%) |
Nov 23, 2007 | 5.212 | 5.212 | 4.843 | 5.100 | 157,335 | -0.11(-2.15%) |
Nov 21, 2007 | 5.285 | 5.285 | 5.146 | 5.212 | 26,328 | -0.06(-1.15%) |
Nov 20, 2007 | 5.249 | 5.276 | 5.249 | 5.273 | 32,632 | +0.05(+0.93%) |
Nov 19, 2007 | 5.352 | 5.533 | 5.225 | 5.225 | 49,510 | -0.25(-4.59%) |
Nov 16, 2007 | 5.827 | 5.881 | 5.445 | 5.476 | 61,100 | -0.41(-6.94%) |
Nov 15, 2007 | 5.391 | 5.945 | 5.303 | 5.884 | 311,516 | +0.50(+9.27%) |
Nov 14, 2007 | 5.252 | 5.385 | 5.218 | 5.385 | 15,360 | +0.12(+2.24%) |
Nov 13, 2007 | 5.297 | 5.418 | 5.223 | 5.267 | 9,434 | -0.03(-0.51%) |
Nov 12, 2007 | 5.294 | 5.388 | 5.149 | 5.294 | 31,518 | -0.07(-1.30%) |
Nov 09, 2007 | 5.385 | 5.412 | 5.343 | 5.364 | 16,627 | -0.02(-0.39%) |
Nov 08, 2007 | 5.373 | 5.430 | 5.370 | 5.385 | 11,943 | -0.06(-1.11%) |
Nov 07, 2007 | 5.445 | 5.639 | 5.445 | 5.445 | 23,816 | -0.07(-1.21%) |
Nov 06, 2007 | 5.445 | 5.521 | 5.445 | 5.512 | 22,487 | -0.01(-0.11%) |
Nov 05, 2007 | 5.479 | 5.518 | 5.467 | 5.518 | 11,685 | -0.03(-0.60%) |
Nov 02, 2007 | 5.551 | 5.581 | 5.527 | 5.551 | 8,627 | -0.01(-0.16%) |
Nov 01, 2007 | 5.578 | 5.763 | 5.451 | 5.560 | 30,041 | -0.11(-1.92%) |
Oct 31, 2007 | 5.824 | 5.824 | 5.418 | 5.669 | 32,758 | +0.08(+1.46%) |
Oct 30, 2007 | 5.600 | 5.618 | 5.521 | 5.588 | 13,380 | +0.02(+0.43%) |
Oct 29, 2007 | 5.518 | 5.594 | 5.476 | 5.563 | 21,651 | +0.01(+0.14%) |
Oct 26, 2007 | 5.699 | 5.699 | 5.551 | 5.555 | 18,326 | +0.07(+1.23%) |
Oct 25, 2007 | 5.418 | 5.491 | 5.418 | 5.488 | 4,826 | -0.05(-0.82%) |
Oct 24, 2007 | 5.545 | 5.591 | 5.373 | 5.533 | 10,138 | -0.01(-0.16%) |
Oct 23, 2007 | 5.451 | 5.633 | 5.339 | 5.542 | 12,118 | +0.07(+1.33%) |
Oct 22, 2007 | 5.660 | 5.660 | 5.448 | 5.470 | 55,533 | -0.18(-3.26%) |
Oct 19, 2007 | 5.415 | 5.654 | 5.415 | 5.654 | 71,423 | +0.03(+0.48%) |
Oct 18, 2007 | 5.539 | 5.639 | 5.533 | 5.627 | 18,607 | +0.02(+0.43%) |
Oct 17, 2007 | 5.687 | 5.702 | 5.597 | 5.603 | 54,475 | -0.00(-0.05%) |
Oct 16, 2007 | 5.618 | 5.642 | 5.597 | 5.606 | 21,780 | +0.01(+0.16%) |
Oct 15, 2007 | 5.651 | 5.651 | 5.545 | 5.597 | 25,472 | -0.03(-0.48%) |
Oct 12, 2007 | 5.588 | 5.636 | 5.588 | 5.624 | 8,759 | +0.01(+0.11%) |
Oct 11, 2007 | 5.645 | 5.649 | 5.521 | 5.618 | 66,015 | -0.03(-0.59%) |
Oct 10, 2007 | 5.702 | 5.757 | 5.651 | 5.651 | 21,638 | -0.10(-1.79%) |
Oct 09, 2007 | 5.654 | 5.754 | 5.621 | 5.754 | 34,873 | +0.07(+1.17%) |
Oct 08, 2007 | 5.696 | 5.721 | 5.648 | 5.687 | 17,103 | -0.06(-1.10%) |
Oct 05, 2007 | 5.633 | 5.751 | 5.585 | 5.751 | 14,045 | +0.11(+1.93%) |
Oct 04, 2007 | 5.754 | 5.754 | 5.563 | 5.642 | 20,792 | +0.09(+1.63%) |
Oct 03, 2007 | 5.621 | 5.848 | 5.521 | 5.551 | 15,314 | -0.05(-0.81%) |
Oct 02, 2007 | 5.690 | 5.699 | 5.575 | 5.597 | 25,694 | -0.13(-2.27%) |
Oct 01, 2007 | 6.047 | 6.047 | 5.630 | 5.727 | 25,680 | +0.09(+1.56%) |
Sep 28, 2007 | 6.047 | 6.047 | 5.639 | 5.639 | 49,329 | -0.34(-5.67%) |
Sep 27, 2007 | 5.666 | 5.978 | 5.518 | 5.978 | 56,307 | +0.38(+6.81%) |
Sep 26, 2007 | 5.811 | 5.886 | 5.597 | 5.597 | 23,733 | -0.12(-2.12%) |
Sep 25, 2007 | 5.830 | 5.875 | 5.690 | 5.718 | 13,437 | -0.13(-2.17%) |
Sep 24, 2007 | 5.899 | 5.967 | 5.790 | 5.845 | 10,577 | +0.02(+0.26%) |
Sep 21, 2007 | 5.863 | 5.863 | 5.808 | 5.830 | 8,925 | -0.05(-0.93%) |
Sep 20, 2007 | 5.999 | 6.038 | 5.824 | 5.884 | 14,759 | -0.11(-1.87%) |
Sep 19, 2007 | 5.993 | 6.050 | 5.987 | 5.996 | 32,011 | -0.08(-1.39%) |
Sep 18, 2007 | 6.105 | 6.105 | 5.993 | 6.081 | 33,806 | +0.05(+0.85%) |
Sep 17, 2007 | 5.981 | 6.029 | 5.929 | 6.029 | 31,763 | +0.05(+0.81%) |
Sep 14, 2007 | 5.863 | 5.981 | 5.802 | 5.981 | 61,526 | +0.15(+2.65%) |
Sep 13, 2007 | 6.062 | 6.062 | 5.824 | 5.827 | 87,376 | +0.15(+2.72%) |
Sep 12, 2007 | 5.702 | 5.802 | 5.666 | 5.672 | 32,216 | -0.05(-0.85%) |
Sep 11, 2007 | 5.769 | 5.769 | 5.699 | 5.721 | 12,643 | +0.04(+0.75%) |
Sep 10, 2007 | 5.699 | 5.699 | 5.627 | 5.678 | 17,238 | +0.04(+0.70%) |
Sep 07, 2007 | 5.554 | 5.663 | 5.554 | 5.639 | 34,609 | +0.02(+0.38%) |
Sep 06, 2007 | 5.566 | 5.618 | 5.557 | 5.618 | 18,497 | +0.04(+0.76%) |
Sep 05, 2007 | 5.521 | 5.581 | 5.518 | 5.575 | 23,386 | -0.01(-0.16%) |