Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.044 | 4.148 | 3.987 | 4.019 | 1,712,223 | +0.01(+0.18%) |
Nov 29, 2007 | 4.030 | 4.037 | 3.951 | 4.012 | 1,159,164 | -0.01(-0.18%) |
Nov 28, 2007 | 3.919 | 4.040 | 3.886 | 4.019 | 2,120,667 | +0.11(+2.94%) |
Nov 27, 2007 | 3.836 | 3.983 | 3.768 | 3.904 | 1,670,067 | +0.11(+2.83%) |
Nov 26, 2007 | 4.083 | 4.096 | 3.797 | 3.797 | 1,331,419 | -0.28(-6.94%) |
Nov 23, 2007 | 3.954 | 4.101 | 3.951 | 4.080 | 586,561 | +0.15(+3.73%) |
Nov 21, 2007 | 3.911 | 4.062 | 3.815 | 3.933 | 1,774,205 | +0.05(+1.20%) |
Nov 20, 2007 | 4.148 | 4.187 | 3.840 | 3.886 | 2,916,894 | -0.25(-6.14%) |
Nov 19, 2007 | 4.241 | 4.241 | 4.126 | 4.141 | 1,516,517 | -0.14(-3.18%) |
Nov 16, 2007 | 4.359 | 4.384 | 4.209 | 4.277 | 1,505,070 | -0.05(-1.24%) |
Nov 15, 2007 | 4.194 | 4.331 | 4.191 | 4.331 | 970,437 | +0.07(+1.68%) |
Nov 14, 2007 | 4.502 | 4.502 | 4.227 | 4.259 | 1,001,247 | -0.20(-4.57%) |
Nov 13, 2007 | 4.237 | 4.467 | 4.237 | 4.463 | 992,383 | +0.26(+6.13%) |
Nov 12, 2007 | 4.062 | 4.295 | 4.062 | 4.205 | 1,236,218 | +0.08(+2.00%) |
Nov 09, 2007 | 4.162 | 4.180 | 4.087 | 4.123 | 2,065,397 | -0.10(-2.46%) |
Nov 08, 2007 | 4.241 | 4.262 | 4.126 | 4.227 | 2,368,553 | -0.05(-1.26%) |
Nov 07, 2007 | 4.445 | 4.538 | 4.230 | 4.280 | 1,434,437 | -0.17(-3.86%) |
Nov 06, 2007 | 4.323 | 4.470 | 4.227 | 4.452 | 1,696,868 | +0.15(+3.58%) |
Nov 05, 2007 | 4.370 | 4.399 | 4.277 | 4.298 | 1,950,522 | -0.09(-1.96%) |
Nov 02, 2007 | 4.528 | 4.560 | 4.331 | 4.384 | 1,013,710 | -0.10(-2.16%) |
Nov 01, 2007 | 4.613 | 4.649 | 4.442 | 4.481 | 1,376,367 | -0.22(-4.72%) |
Oct 31, 2007 | 4.699 | 4.721 | 4.621 | 4.703 | 679,529 | +0.01(+0.15%) |
Oct 30, 2007 | 4.717 | 4.760 | 4.671 | 4.696 | 546,359 | +0.00(+0.00%) |
Oct 29, 2007 | 4.900 | 4.914 | 4.667 | 4.696 | 760,492 | -0.17(-3.53%) |
Oct 26, 2007 | 4.836 | 4.871 | 4.757 | 4.868 | 700,188 | +0.07(+1.42%) |
Oct 25, 2007 | 4.818 | 4.857 | 4.728 | 4.800 | 722,523 | +0.04(+0.75%) |
Oct 24, 2007 | 4.871 | 4.871 | 4.685 | 4.764 | 638,210 | -0.09(-1.92%) |
Oct 23, 2007 | 4.757 | 4.857 | 4.725 | 4.857 | 981,604 | +0.15(+3.27%) |
Oct 22, 2007 | 4.567 | 4.721 | 4.520 | 4.703 | 929,397 | +0.11(+2.42%) |
Oct 19, 2007 | 4.742 | 4.742 | 4.585 | 4.592 | 866,860 | -0.15(-3.17%) |
Oct 18, 2007 | 4.660 | 4.757 | 4.613 | 4.742 | 568,135 | +0.06(+1.30%) |
Oct 17, 2007 | 4.775 | 4.818 | 4.567 | 4.682 | 789,806 | -0.05(-1.06%) |
Oct 16, 2007 | 4.800 | 4.821 | 4.717 | 4.732 | 500,015 | -0.06(-1.34%) |
Oct 15, 2007 | 4.889 | 4.889 | 4.764 | 4.796 | 742,903 | -0.10(-2.05%) |
Oct 12, 2007 | 4.886 | 4.961 | 4.882 | 4.896 | 606,662 | +0.02(+0.37%) |
Oct 11, 2007 | 4.914 | 4.961 | 4.875 | 4.879 | 832,241 | -0.05(-0.95%) |
Oct 10, 2007 | 4.904 | 4.950 | 4.882 | 4.925 | 655,798 | -0.01(-0.29%) |
Oct 09, 2007 | 4.957 | 4.975 | 4.889 | 4.939 | 749,324 | -0.01(-0.29%) |
Oct 08, 2007 | 5.011 | 5.011 | 4.950 | 4.954 | 466,792 | -0.06(-1.14%) |
Oct 05, 2007 | 4.914 | 5.011 | 4.893 | 5.011 | 1,022,085 | +0.11(+2.19%) |
Oct 04, 2007 | 4.850 | 4.904 | 4.810 | 4.904 | 1,359,337 | +0.07(+1.41%) |
Oct 03, 2007 | 4.843 | 4.886 | 4.768 | 4.836 | 921,580 | -0.04(-0.81%) |
Oct 02, 2007 | 4.875 | 4.900 | 4.836 | 4.875 | 609,733 | +0.01(+0.22%) |
Oct 01, 2007 | 4.764 | 4.900 | 4.764 | 4.864 | 1,233,985 | +0.09(+1.95%) |
Sep 28, 2007 | 4.868 | 4.889 | 4.757 | 4.771 | 1,208,300 | -0.09(-1.91%) |
Sep 27, 2007 | 4.875 | 4.886 | 4.832 | 4.864 | 550,826 | +0.01(+0.15%) |
Sep 26, 2007 | 4.879 | 4.879 | 4.768 | 4.857 | 1,446,442 | +0.03(+0.59%) |
Sep 25, 2007 | 4.864 | 4.893 | 4.753 | 4.828 | 965,411 | -0.08(-1.53%) |
Sep 24, 2007 | 4.889 | 4.922 | 4.846 | 4.904 | 680,646 | +0.00(+0.07%) |
Sep 21, 2007 | 4.968 | 4.968 | 4.864 | 4.900 | 1,368,271 | +0.04(+0.74%) |
Sep 20, 2007 | 4.939 | 4.965 | 4.778 | 4.864 | 823,028 | -0.10(-1.95%) |
Sep 19, 2007 | 4.836 | 4.972 | 4.768 | 4.961 | 1,829,759 | +0.09(+1.91%) |
Sep 18, 2007 | 4.732 | 4.918 | 4.732 | 4.868 | 1,842,322 | -0.01(-0.15%) |
Sep 17, 2007 | 4.836 | 4.886 | 4.807 | 4.875 | 1,246,548 | +0.01(+0.22%) |
Sep 14, 2007 | 4.818 | 4.943 | 4.768 | 4.864 | 1,424,945 | -0.01(-0.15%) |
Sep 13, 2007 | 4.803 | 4.925 | 4.760 | 4.871 | 780,314 | +0.09(+1.95%) |
Sep 12, 2007 | 4.746 | 4.803 | 4.699 | 4.778 | 1,231,751 | -0.05(-1.04%) |
Sep 11, 2007 | 4.818 | 4.868 | 4.803 | 4.828 | 1,135,154 | +0.05(+1.13%) |
Sep 10, 2007 | 4.825 | 4.861 | 4.746 | 4.775 | 1,014,827 | -0.03(-0.60%) |
Sep 07, 2007 | 4.778 | 4.828 | 4.746 | 4.803 | 686,788 | -0.04(-0.74%) |
Sep 06, 2007 | 4.868 | 4.879 | 4.810 | 4.839 | 713,868 | +0.00(+0.07%) |
Sep 05, 2007 | 4.825 | 4.868 | 4.757 | 4.836 | 794,273 | +0.00(+0.07%) |