Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.570 | 5.580 | 5.290 | 5.340 | 355,342 | -0.16(-2.91%) |
Nov 29, 2007 | 5.340 | 5.540 | 5.340 | 5.500 | 234,124 | +0.11(+2.04%) |
Nov 28, 2007 | 5.320 | 5.540 | 5.229 | 5.390 | 254,224 | +0.13(+2.47%) |
Nov 27, 2007 | 5.140 | 5.300 | 5.130 | 5.260 | 569,406 | +0.11(+2.14%) |
Nov 26, 2007 | 5.110 | 5.220 | 5.040 | 5.150 | 544,579 | +0.04(+0.78%) |
Nov 23, 2007 | 5.140 | 5.220 | 5.020 | 5.110 | 122,795 | +0.02(+0.39%) |
Nov 21, 2007 | 5.080 | 5.180 | 5.010 | 5.090 | 198,762 | +0.01(+0.20%) |
Nov 20, 2007 | 5.310 | 5.350 | 5.000 | 5.080 | 319,197 | -0.24(-4.51%) |
Nov 19, 2007 | 5.240 | 5.340 | 5.020 | 5.320 | 423,499 | +0.09(+1.72%) |
Nov 16, 2007 | 5.360 | 5.460 | 5.190 | 5.230 | 747,879 | -0.11(-2.06%) |
Nov 15, 2007 | 5.180 | 5.350 | 5.100 | 5.340 | 450,670 | +0.18(+3.49%) |
Nov 14, 2007 | 5.150 | 5.260 | 5.100 | 5.160 | 436,763 | +0.08(+1.57%) |
Nov 13, 2007 | 5.170 | 5.360 | 5.050 | 5.080 | 482,558 | -0.08(-1.55%) |
Nov 12, 2007 | 5.500 | 5.560 | 5.150 | 5.160 | 707,691 | -0.15(-2.82%) |
Nov 09, 2007 | 4.800 | 5.350 | 4.580 | 5.310 | 1,058,071 | +0.44(+9.03%) |
Nov 08, 2007 | 5.360 | 5.500 | 4.790 | 4.870 | 1,628,657 | -0.45(-8.46%) |
Nov 07, 2007 | 5.500 | 5.760 | 5.150 | 5.320 | 3,112,324 | -0.35(-6.17%) |
Nov 06, 2007 | 7.230 | 7.400 | 5.500 | 5.670 | 17,577,436 | -7.71(-57.62%) |
Nov 05, 2007 | 12.56 | 13.75 | 12.56 | 13.38 | 385,500 | +0.66(+5.19%) |
Nov 02, 2007 | 12.63 | 13.09 | 12.30 | 12.72 | 245,441 | +0.22(+1.76%) |
Nov 01, 2007 | 12.78 | 12.89 | 12.23 | 12.50 | 285,879 | -0.51(-3.92%) |
Oct 31, 2007 | 12.93 | 13.18 | 12.73 | 13.01 | 218,156 | +0.07(+0.54%) |
Oct 30, 2007 | 12.71 | 13.09 | 12.47 | 12.94 | 160,550 | +0.01(+0.08%) |
Oct 29, 2007 | 12.68 | 13.08 | 12.59 | 12.93 | 108,401 | +0.29(+2.29%) |
Oct 26, 2007 | 12.47 | 12.81 | 12.43 | 12.64 | 113,041 | +0.27(+2.18%) |
Oct 25, 2007 | 12.40 | 12.64 | 12.08 | 12.37 | 174,528 | -0.03(-0.24%) |
Oct 24, 2007 | 12.42 | 12.50 | 12.14 | 12.40 | 95,212 | -0.14(-1.12%) |
Oct 23, 2007 | 12.47 | 12.54 | 12.24 | 12.54 | 152,901 | +0.14(+1.13%) |
Oct 22, 2007 | 12.19 | 12.45 | 12.07 | 12.40 | 156,000 | +0.05(+0.40%) |
Oct 19, 2007 | 12.34 | 12.52 | 12.15 | 12.35 | 202,953 | +0.01(+0.08%) |
Oct 18, 2007 | 12.35 | 12.48 | 12.18 | 12.34 | 124,789 | -0.06(-0.48%) |
Oct 17, 2007 | 12.44 | 12.69 | 12.08 | 12.40 | 209,383 | +0.11(+0.90%) |
Oct 16, 2007 | 12.31 | 12.45 | 12.21 | 12.29 | 107,491 | -0.06(-0.49%) |
Oct 15, 2007 | 12.36 | 13.10 | 12.12 | 12.35 | 609,056 | -0.04(-0.32%) |
Oct 12, 2007 | 12.35 | 12.75 | 12.25 | 12.39 | 712,629 | -0.71(-5.42%) |
Oct 11, 2007 | 12.50 | 13.42 | 12.28 | 13.10 | 506,434 | +0.65(+5.22%) |
Oct 10, 2007 | 11.90 | 12.45 | 11.75 | 12.45 | 301,366 | +0.53(+4.45%) |
Oct 09, 2007 | 12.09 | 12.29 | 11.85 | 11.92 | 185,298 | -0.17(-1.41%) |
Oct 08, 2007 | 11.54 | 12.10 | 11.50 | 12.09 | 329,635 | +0.56(+4.86%) |
Oct 05, 2007 | 11.62 | 11.77 | 11.46 | 11.53 | 268,202 | +0.01(+0.09%) |
Oct 04, 2007 | 11.82 | 12.01 | 11.50 | 11.52 | 311,314 | -0.30(-2.54%) |
Oct 03, 2007 | 11.50 | 11.93 | 11.28 | 11.82 | 406,567 | +0.23(+1.98%) |
Oct 02, 2007 | 11.50 | 11.65 | 11.35 | 11.59 | 254,211 | +0.03(+0.26%) |
Oct 01, 2007 | 11.38 | 11.63 | 11.00 | 11.56 | 311,087 | +0.17(+1.49%) |
Sep 28, 2007 | 11.68 | 11.75 | 11.35 | 11.39 | 213,068 | -0.32(-2.73%) |
Sep 27, 2007 | 11.89 | 11.89 | 11.30 | 11.71 | 221,376 | -0.13(-1.10%) |
Sep 26, 2007 | 11.74 | 12.03 | 11.62 | 11.84 | 169,042 | +0.20(+1.72%) |
Sep 25, 2007 | 11.71 | 11.76 | 11.55 | 11.64 | 152,714 | -0.14(-1.19%) |
Sep 24, 2007 | 12.04 | 12.04 | 11.43 | 11.78 | 318,456 | -0.24(-2.00%) |
Sep 21, 2007 | 11.93 | 12.04 | 11.62 | 12.02 | 260,795 | +0.20(+1.69%) |
Sep 20, 2007 | 11.90 | 11.90 | 11.55 | 11.82 | 204,333 | +0.03(+0.25%) |
Sep 19, 2007 | 11.94 | 12.09 | 11.75 | 11.79 | 188,870 | -0.05(-0.42%) |
Sep 18, 2007 | 11.18 | 11.99 | 11.12 | 11.84 | 367,616 | +0.69(+6.19%) |
Sep 17, 2007 | 11.46 | 11.58 | 11.10 | 11.15 | 147,460 | -0.34(-2.96%) |
Sep 14, 2007 | 11.20 | 11.52 | 11.11 | 11.49 | 208,252 | +0.19(+1.68%) |
Sep 13, 2007 | 11.13 | 11.49 | 11.00 | 11.30 | 278,513 | +0.26(+2.36%) |
Sep 12, 2007 | 10.72 | 11.43 | 10.59 | 11.04 | 299,958 | +0.30(+2.79%) |
Sep 11, 2007 | 10.45 | 10.78 | 10.30 | 10.74 | 270,164 | +0.34(+3.27%) |
Sep 10, 2007 | 10.12 | 10.47 | 10.03 | 10.40 | 314,288 | +0.30(+2.97%) |
Sep 07, 2007 | 10.55 | 10.64 | 10.06 | 10.10 | 288,295 | -0.46(-4.36%) |
Sep 06, 2007 | 10.64 | 10.77 | 10.50 | 10.56 | 184,344 | -0.07(-0.66%) |
Sep 05, 2007 | 10.58 | 10.67 | 10.51 | 10.63 | 212,215 | +0.08(+0.76%) |