Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.515 | 4.515 | 4.274 | 4.354 | 51,542 | -0.08(-1.81%) |
Nov 29, 2007 | 4.508 | 4.615 | 4.421 | 4.434 | 29,396 | -0.05(-1.04%) |
Nov 28, 2007 | 4.642 | 4.729 | 4.468 | 4.481 | 32,993 | +0.01(+0.30%) |
Nov 27, 2007 | 4.648 | 4.648 | 4.461 | 4.468 | 52,015 | -0.21(-4.57%) |
Nov 26, 2007 | 4.755 | 4.755 | 4.648 | 4.682 | 57,034 | +0.11(+2.49%) |
Nov 23, 2007 | 4.528 | 4.581 | 4.481 | 4.568 | 12,838 | +0.13(+2.86%) |
Nov 21, 2007 | 4.214 | 4.441 | 4.214 | 4.441 | 28,146 | +0.12(+2.79%) |
Nov 20, 2007 | 4.434 | 4.434 | 4.227 | 4.321 | 27,038 | -0.13(-2.86%) |
Nov 19, 2007 | 4.561 | 4.635 | 4.387 | 4.448 | 25,239 | -0.09(-2.06%) |
Nov 16, 2007 | 4.428 | 4.588 | 4.428 | 4.541 | 83,451 | -0.17(-3.69%) |
Nov 15, 2007 | 4.675 | 4.715 | 4.454 | 4.715 | 36,496 | +0.06(+1.29%) |
Nov 14, 2007 | 5.096 | 5.096 | 4.655 | 4.655 | 41,930 | -0.34(-6.83%) |
Nov 13, 2007 | 5.063 | 5.083 | 4.889 | 4.996 | 43,581 | -0.08(-1.58%) |
Nov 12, 2007 | 5.083 | 5.123 | 5.023 | 5.076 | 75,105 | -0.05(-0.91%) |
Nov 09, 2007 | 5.250 | 5.250 | 5.063 | 5.123 | 43,480 | +0.01(+0.13%) |
Nov 08, 2007 | 4.937 | 5.150 | 4.936 | 5.117 | 45,636 | +0.02(+0.39%) |
Nov 07, 2007 | 4.896 | 5.130 | 4.876 | 5.096 | 49,368 | +0.19(+3.81%) |
Nov 06, 2007 | 4.882 | 4.916 | 4.876 | 4.909 | 37,648 | +0.01(+0.27%) |
Nov 05, 2007 | 4.849 | 4.896 | 4.809 | 4.896 | 51,225 | -0.06(-1.21%) |
Nov 02, 2007 | 5.096 | 5.096 | 4.682 | 4.956 | 90,135 | -0.09(-1.85%) |
Nov 01, 2007 | 5.036 | 5.217 | 5.023 | 5.050 | 56,612 | -0.02(-0.40%) |
Oct 31, 2007 | 4.989 | 5.130 | 4.983 | 5.070 | 77,905 | +0.11(+2.29%) |
Oct 30, 2007 | 5.063 | 5.150 | 4.956 | 4.956 | 69,930 | -0.09(-1.85%) |
Oct 29, 2007 | 4.996 | 5.110 | 4.976 | 5.050 | 65,540 | +0.04(+0.80%) |
Oct 26, 2007 | 4.909 | 5.009 | 4.856 | 5.009 | 79,584 | +0.11(+2.18%) |
Oct 25, 2007 | 4.869 | 5.056 | 4.816 | 4.902 | 61,560 | +0.00(+0.00%) |
Oct 24, 2007 | 5.110 | 5.143 | 4.849 | 4.902 | 136,336 | -0.22(-4.31%) |
Oct 23, 2007 | 4.882 | 5.123 | 4.862 | 5.123 | 19,034 | +0.27(+5.66%) |
Oct 22, 2007 | 4.929 | 4.956 | 4.842 | 4.849 | 201,398 | -0.06(-1.23%) |
Oct 19, 2007 | 5.050 | 5.096 | 4.909 | 4.909 | 50,684 | -0.17(-3.29%) |
Oct 18, 2007 | 4.989 | 5.090 | 4.882 | 5.076 | 46,042 | +0.12(+2.43%) |
Oct 17, 2007 | 4.882 | 4.956 | 4.849 | 4.956 | 61,999 | +0.10(+2.14%) |
Oct 16, 2007 | 5.130 | 5.130 | 4.849 | 4.852 | 116,906 | -0.28(-5.41%) |
Oct 15, 2007 | 5.150 | 5.250 | 5.117 | 5.130 | 87,052 | -0.02(-0.39%) |
Oct 12, 2007 | 4.749 | 5.150 | 4.749 | 5.150 | 180,464 | +0.42(+8.91%) |
Oct 11, 2007 | 4.842 | 4.869 | 4.448 | 4.729 | 272,028 | -0.14(-2.88%) |
Oct 10, 2007 | 4.876 | 5.044 | 4.816 | 4.869 | 349,098 | +0.03(+0.55%) |
Oct 09, 2007 | 4.996 | 4.996 | 4.822 | 4.842 | 162,398 | -0.07(-1.36%) |
Oct 08, 2007 | 4.924 | 4.949 | 4.849 | 4.909 | 27,908 | +0.00(+0.00%) |
Oct 05, 2007 | 4.963 | 5.009 | 4.849 | 4.909 | 153,022 | -0.02(-0.41%) |
Oct 04, 2007 | 5.123 | 5.217 | 4.909 | 4.929 | 52,568 | -0.17(-3.28%) |
Oct 03, 2007 | 5.016 | 5.224 | 4.983 | 5.096 | 389,739 | +0.05(+0.93%) |
Oct 02, 2007 | 4.869 | 5.050 | 4.869 | 5.050 | 150,882 | +0.19(+3.85%) |
Oct 01, 2007 | 4.648 | 4.869 | 4.648 | 4.862 | 235,162 | +0.28(+6.13%) |
Sep 28, 2007 | 4.494 | 4.601 | 4.461 | 4.581 | 100,623 | +0.10(+2.24%) |
Sep 27, 2007 | 4.568 | 4.568 | 4.367 | 4.481 | 22,741 | +0.05(+1.06%) |
Sep 26, 2007 | 4.428 | 4.508 | 4.334 | 4.434 | 58,616 | +0.03(+0.76%) |
Sep 25, 2007 | 4.361 | 4.414 | 4.220 | 4.401 | 73,684 | +0.04(+0.92%) |
Sep 24, 2007 | 4.434 | 4.468 | 4.354 | 4.361 | 37,621 | -0.05(-1.21%) |
Sep 21, 2007 | 4.394 | 4.448 | 4.314 | 4.414 | 153,622 | +0.01(+0.15%) |
Sep 20, 2007 | 4.588 | 4.588 | 4.381 | 4.408 | 80,466 | -0.22(-4.77%) |
Sep 19, 2007 | 4.588 | 4.662 | 4.555 | 4.628 | 46,767 | -0.03(-0.57%) |
Sep 18, 2007 | 4.682 | 4.695 | 4.481 | 4.655 | 69,879 | -0.04(-0.85%) |
Sep 17, 2007 | 4.642 | 4.695 | 4.448 | 4.695 | 116,247 | +0.07(+1.45%) |
Sep 14, 2007 | 4.615 | 4.668 | 4.555 | 4.628 | 48,020 | +0.07(+1.62%) |
Sep 13, 2007 | 4.682 | 4.742 | 4.555 | 4.555 | 36,078 | -0.12(-2.58%) |
Sep 12, 2007 | 4.668 | 4.688 | 4.515 | 4.675 | 124,236 | +0.04(+0.87%) |
Sep 11, 2007 | 4.689 | 4.755 | 4.521 | 4.635 | 106,893 | -0.07(-1.56%) |
Sep 10, 2007 | 4.963 | 4.983 | 4.702 | 4.709 | 56,814 | -0.23(-4.74%) |
Sep 07, 2007 | 4.829 | 4.943 | 4.802 | 4.943 | 65,162 | +0.10(+2.07%) |
Sep 06, 2007 | 4.923 | 4.923 | 4.755 | 4.842 | 83,649 | +0.01(+0.14%) |
Sep 05, 2007 | 4.809 | 4.943 | 4.709 | 4.836 | 71,038 | +0.03(+0.70%) |