Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.800 | 4.880 | 4.740 | 4.800 | 153,229 | +0.05(+1.05%) |
Nov 29, 2007 | 4.720 | 4.840 | 4.640 | 4.750 | 195,247 | -0.06(-1.25%) |
Nov 28, 2007 | 4.920 | 4.920 | 4.750 | 4.810 | 120,138 | -0.10(-2.04%) |
Nov 27, 2007 | 5.050 | 5.050 | 4.780 | 4.910 | 96,367 | -0.07(-1.41%) |
Nov 26, 2007 | 4.830 | 4.980 | 4.830 | 4.980 | 124,329 | +0.10(+2.05%) |
Nov 23, 2007 | 4.910 | 4.910 | 4.777 | 4.880 | 65,948 | +0.10(+2.09%) |
Nov 21, 2007 | 4.940 | 5.020 | 4.760 | 4.780 | 110,062 | -0.22(-4.40%) |
Nov 20, 2007 | 5.060 | 5.100 | 4.900 | 5.000 | 135,932 | -0.03(-0.60%) |
Nov 19, 2007 | 5.170 | 5.170 | 5.020 | 5.030 | 98,875 | -0.12(-2.33%) |
Nov 16, 2007 | 5.180 | 5.220 | 5.030 | 5.150 | 159,965 | -0.05(-0.96%) |
Nov 15, 2007 | 5.150 | 5.200 | 4.990 | 5.200 | 113,621 | +0.00(+0.00%) |
Nov 14, 2007 | 4.920 | 5.200 | 4.820 | 5.200 | 153,214 | +0.32(+6.56%) |
Nov 13, 2007 | 4.920 | 4.970 | 4.820 | 4.880 | 121,684 | +0.02(+0.41%) |
Nov 12, 2007 | 4.910 | 5.000 | 4.840 | 4.860 | 173,458 | -0.04(-0.82%) |
Nov 09, 2007 | 5.270 | 5.270 | 4.800 | 4.900 | 116,860 | -0.41(-7.72%) |
Nov 08, 2007 | 5.480 | 5.480 | 5.140 | 5.310 | 145,376 | -0.12(-2.21%) |
Nov 07, 2007 | 5.280 | 5.500 | 5.260 | 5.430 | 248,207 | +0.10(+1.88%) |
Nov 06, 2007 | 5.050 | 5.350 | 5.030 | 5.330 | 158,803 | +0.32(+6.39%) |
Nov 05, 2007 | 5.080 | 5.100 | 4.960 | 5.010 | 179,088 | -0.07(-1.38%) |
Nov 02, 2007 | 4.700 | 5.130 | 4.700 | 5.080 | 163,093 | +0.19(+3.78%) |
Nov 01, 2007 | 4.770 | 4.990 | 4.700 | 4.895 | 93,068 | +0.05(+1.14%) |
Oct 31, 2007 | 4.790 | 4.910 | 4.700 | 4.840 | 75,237 | +0.02(+0.41%) |
Oct 30, 2007 | 4.900 | 4.930 | 4.700 | 4.820 | 97,681 | -0.11(-2.23%) |
Oct 29, 2007 | 5.070 | 5.070 | 4.860 | 4.930 | 124,951 | -0.07(-1.40%) |
Oct 26, 2007 | 4.960 | 5.070 | 4.910 | 5.000 | 114,341 | +0.02(+0.40%) |
Oct 25, 2007 | 5.000 | 5.020 | 4.900 | 4.980 | 88,594 | -0.03(-0.60%) |
Oct 24, 2007 | 5.000 | 5.020 | 4.940 | 5.010 | 217,232 | +0.01(+0.20%) |
Oct 23, 2007 | 5.000 | 5.000 | 4.930 | 5.000 | 119,405 | +0.03(+0.60%) |
Oct 22, 2007 | 4.990 | 5.040 | 4.930 | 4.970 | 89,500 | -0.02(-0.40%) |
Oct 19, 2007 | 5.000 | 5.030 | 4.920 | 4.990 | 208,207 | +0.01(+0.20%) |
Oct 18, 2007 | 4.900 | 5.035 | 4.830 | 4.980 | 307,322 | +0.08(+1.63%) |
Oct 17, 2007 | 4.710 | 4.950 | 4.710 | 4.900 | 255,494 | +0.27(+5.83%) |
Oct 16, 2007 | 4.830 | 4.930 | 4.630 | 4.630 | 191,270 | -0.13(-2.73%) |
Oct 15, 2007 | 4.800 | 5.000 | 4.750 | 4.760 | 429,802 | +0.11(+2.37%) |
Oct 12, 2007 | 4.520 | 4.700 | 4.520 | 4.650 | 64,084 | +0.14(+3.10%) |
Oct 11, 2007 | 4.670 | 4.720 | 4.510 | 4.510 | 159,598 | -0.08(-1.74%) |
Oct 10, 2007 | 4.500 | 4.620 | 4.480 | 4.590 | 108,752 | +0.11(+2.46%) |
Oct 09, 2007 | 4.510 | 4.660 | 4.440 | 4.480 | 130,452 | -0.02(-0.44%) |
Oct 08, 2007 | 4.520 | 4.557 | 4.450 | 4.500 | 138,428 | +0.03(+0.67%) |
Oct 05, 2007 | 4.500 | 4.590 | 4.430 | 4.470 | 153,735 | +0.01(+0.23%) |
Oct 04, 2007 | 4.610 | 4.630 | 4.460 | 4.460 | 125,360 | -0.04(-0.89%) |
Oct 03, 2007 | 4.510 | 4.590 | 4.490 | 4.500 | 106,245 | -0.07(-1.53%) |
Oct 02, 2007 | 4.630 | 4.650 | 4.530 | 4.570 | 189,679 | -0.08(-1.72%) |
Oct 01, 2007 | 4.620 | 4.680 | 4.620 | 4.650 | 46,364 | +0.00(+0.00%) |
Sep 28, 2007 | 4.620 | 4.790 | 4.610 | 4.650 | 66,117 | +0.01(+0.22%) |
Sep 27, 2007 | 4.680 | 4.780 | 4.620 | 4.640 | 51,587 | -0.05(-1.07%) |
Sep 26, 2007 | 4.740 | 4.750 | 4.690 | 4.690 | 221,699 | -0.06(-1.26%) |
Sep 25, 2007 | 4.770 | 4.800 | 4.700 | 4.750 | 31,309 | -0.06(-1.25%) |
Sep 24, 2007 | 4.840 | 4.840 | 4.750 | 4.810 | 60,187 | +0.00(+0.00%) |
Sep 21, 2007 | 4.760 | 4.870 | 4.740 | 4.810 | 71,802 | +0.03(+0.63%) |
Sep 20, 2007 | 4.710 | 4.790 | 4.690 | 4.780 | 79,399 | +0.04(+0.84%) |
Sep 19, 2007 | 4.740 | 4.750 | 4.680 | 4.740 | 137,794 | +0.00(+0.00%) |
Sep 18, 2007 | 4.730 | 4.750 | 4.640 | 4.740 | 79,313 | +0.00(+0.00%) |
Sep 17, 2007 | 5.070 | 5.070 | 4.620 | 4.740 | 326,131 | -0.37(-7.24%) |
Sep 14, 2007 | 4.810 | 5.110 | 4.710 | 5.110 | 79,491 | +0.25(+5.14%) |
Sep 13, 2007 | 4.970 | 5.030 | 4.850 | 4.860 | 41,183 | -0.11(-2.21%) |
Sep 12, 2007 | 4.860 | 5.150 | 4.850 | 4.970 | 74,368 | -0.03(-0.60%) |
Sep 11, 2007 | 5.030 | 5.030 | 4.930 | 5.000 | 35,224 | +0.03(+0.60%) |
Sep 10, 2007 | 5.140 | 5.210 | 4.820 | 4.970 | 88,951 | -0.18(-3.50%) |
Sep 07, 2007 | 5.010 | 5.150 | 4.940 | 5.150 | 72,665 | +0.04(+0.78%) |
Sep 06, 2007 | 4.950 | 5.120 | 4.860 | 5.110 | 80,964 | +0.15(+3.02%) |
Sep 05, 2007 | 4.800 | 4.960 | 4.650 | 4.960 | 57,107 | +0.16(+3.33%) |