Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.716 | 4.843 | 4.645 | 4.682 | 2,784,990 | -0.01(-0.25%) |
Nov 29, 2007 | 4.763 | 4.792 | 4.671 | 4.693 | 3,540,511 | -0.07(-1.41%) |
Nov 28, 2007 | 4.716 | 4.855 | 4.644 | 4.761 | 3,322,068 | +0.09(+1.89%) |
Nov 27, 2007 | 4.574 | 4.695 | 4.527 | 4.672 | 2,459,010 | +0.12(+2.64%) |
Nov 26, 2007 | 4.433 | 4.666 | 4.433 | 4.552 | 2,894,313 | +0.14(+3.18%) |
Nov 23, 2007 | 4.354 | 4.468 | 4.311 | 4.412 | 640,548 | +0.10(+2.32%) |
Nov 21, 2007 | 4.293 | 4.362 | 4.236 | 4.311 | 1,715,042 | -0.02(-0.35%) |
Nov 20, 2007 | 4.363 | 4.409 | 4.245 | 4.327 | 1,886,794 | -0.04(-1.02%) |
Nov 19, 2007 | 4.435 | 4.595 | 4.297 | 4.371 | 3,379,679 | -0.21(-4.61%) |
Nov 16, 2007 | 4.560 | 4.604 | 4.436 | 4.583 | 1,888,588 | +0.03(+0.75%) |
Nov 15, 2007 | 4.546 | 4.587 | 4.429 | 4.548 | 1,994,408 | -0.03(-0.62%) |
Nov 14, 2007 | 4.789 | 4.796 | 4.514 | 4.577 | 2,822,308 | -0.20(-4.10%) |
Nov 13, 2007 | 4.624 | 4.785 | 4.512 | 4.772 | 2,333,248 | +0.20(+4.38%) |
Nov 12, 2007 | 4.574 | 4.698 | 4.483 | 4.572 | 2,183,647 | +0.00(+0.08%) |
Nov 09, 2007 | 4.601 | 4.704 | 4.539 | 4.568 | 1,838,692 | -0.08(-1.67%) |
Nov 08, 2007 | 4.626 | 4.652 | 4.422 | 4.646 | 2,631,610 | +0.08(+1.73%) |
Nov 07, 2007 | 4.766 | 4.781 | 4.561 | 4.567 | 3,321,801 | -0.28(-5.86%) |
Nov 06, 2007 | 4.719 | 4.861 | 4.689 | 4.851 | 3,581,929 | +0.26(+5.68%) |
Nov 05, 2007 | 4.515 | 4.637 | 4.472 | 4.591 | 1,940,563 | +0.02(+0.49%) |
Nov 02, 2007 | 4.542 | 4.587 | 4.383 | 4.568 | 2,272,999 | +0.05(+1.10%) |
Nov 01, 2007 | 4.502 | 4.537 | 4.362 | 4.519 | 2,996,232 | -0.03(-0.60%) |
Oct 31, 2007 | 4.634 | 4.634 | 4.501 | 4.546 | 6,707,498 | -0.02(-0.41%) |
Oct 30, 2007 | 4.690 | 4.712 | 4.554 | 4.565 | 2,813,138 | -0.12(-2.59%) |
Oct 29, 2007 | 4.698 | 4.927 | 4.667 | 4.686 | 4,138,546 | +0.02(+0.40%) |
Oct 26, 2007 | 4.574 | 4.709 | 4.570 | 4.667 | 3,443,079 | +0.15(+3.23%) |
Oct 25, 2007 | 4.567 | 4.678 | 4.452 | 4.521 | 5,014,429 | +0.17(+3.82%) |
Oct 24, 2007 | 4.274 | 4.386 | 4.229 | 4.355 | 2,849,235 | +0.10(+2.24%) |
Oct 23, 2007 | 4.209 | 4.285 | 4.152 | 4.260 | 1,783,651 | +0.10(+2.41%) |
Oct 22, 2007 | 4.111 | 4.184 | 4.079 | 4.159 | 1,645,976 | +0.03(+0.80%) |
Oct 19, 2007 | 4.222 | 4.231 | 4.106 | 4.126 | 2,509,123 | -0.08(-1.99%) |
Oct 18, 2007 | 4.169 | 4.229 | 4.104 | 4.210 | 2,471,865 | +0.04(+0.90%) |
Oct 17, 2007 | 4.251 | 4.303 | 4.146 | 4.172 | 2,864,575 | +0.09(+2.28%) |
Oct 16, 2007 | 4.125 | 4.125 | 4.015 | 4.079 | 1,893,623 | -0.05(-1.28%) |
Oct 15, 2007 | 4.157 | 4.199 | 4.119 | 4.132 | 5,071,065 | -0.00(-0.03%) |
Oct 12, 2007 | 4.007 | 4.145 | 3.982 | 4.133 | 2,308,980 | +0.14(+3.48%) |
Oct 11, 2007 | 4.150 | 4.157 | 3.961 | 3.994 | 2,998,721 | -0.13(-3.20%) |
Oct 10, 2007 | 4.140 | 4.156 | 4.085 | 4.126 | 3,245,779 | -0.04(-0.91%) |
Oct 09, 2007 | 4.097 | 4.165 | 3.991 | 4.164 | 3,056,735 | +0.13(+3.31%) |
Oct 08, 2007 | 4.060 | 4.094 | 4.011 | 4.031 | 1,671,096 | -0.05(-1.21%) |
Oct 05, 2007 | 4.216 | 4.226 | 4.059 | 4.080 | 2,712,594 | -0.08(-1.93%) |
Oct 04, 2007 | 4.185 | 4.242 | 4.151 | 4.160 | 2,055,290 | -0.02(-0.51%) |
Oct 03, 2007 | 4.071 | 4.208 | 3.957 | 4.182 | 2,356,655 | +0.07(+1.60%) |
Oct 02, 2007 | 4.067 | 4.181 | 4.020 | 4.116 | 2,537,364 | +0.06(+1.39%) |
Oct 01, 2007 | 4.067 | 4.113 | 3.965 | 4.059 | 3,092,997 | -0.04(-1.09%) |
Sep 28, 2007 | 4.099 | 4.126 | 4.053 | 4.104 | 2,373,170 | -0.01(-0.17%) |
Sep 27, 2007 | 4.157 | 4.160 | 4.085 | 4.111 | 2,188,881 | -0.00(-0.11%) |
Sep 26, 2007 | 4.178 | 4.178 | 4.087 | 4.116 | 2,788,035 | -0.02(-0.51%) |
Sep 25, 2007 | 4.090 | 4.158 | 4.032 | 4.137 | 3,339,210 | +0.03(+0.83%) |
Sep 24, 2007 | 4.032 | 4.130 | 4.006 | 4.103 | 4,087,042 | +0.04(+1.05%) |
Sep 21, 2007 | 4.034 | 4.079 | 3.999 | 4.060 | 5,125,173 | +0.06(+1.53%) |
Sep 20, 2007 | 3.850 | 4.025 | 3.780 | 3.999 | 17,920,034 | +0.14(+3.70%) |
Sep 19, 2007 | 4.004 | 4.060 | 3.817 | 3.856 | 3,675,357 | -0.13(-3.31%) |
Sep 18, 2007 | 3.682 | 3.992 | 3.682 | 3.988 | 4,782,550 | +0.33(+9.13%) |
Sep 17, 2007 | 3.575 | 3.709 | 3.565 | 3.655 | 3,012,445 | +0.08(+2.14%) |
Sep 14, 2007 | 3.505 | 3.613 | 3.503 | 3.578 | 1,283,475 | +0.04(+1.07%) |
Sep 13, 2007 | 3.473 | 3.610 | 3.433 | 3.540 | 2,218,110 | +0.08(+2.35%) |
Sep 12, 2007 | 3.466 | 3.478 | 3.404 | 3.459 | 1,864,397 | -0.02(-0.47%) |
Sep 11, 2007 | 3.466 | 3.526 | 3.419 | 3.475 | 1,549,486 | +0.02(+0.61%) |
Sep 10, 2007 | 3.478 | 3.622 | 3.448 | 3.454 | 2,956,204 | +0.07(+2.13%) |
Sep 07, 2007 | 3.468 | 3.490 | 3.346 | 3.382 | 1,635,602 | -0.12(-3.37%) |
Sep 06, 2007 | 3.506 | 3.577 | 3.445 | 3.500 | 1,384,138 | -0.01(-0.24%) |
Sep 05, 2007 | 3.543 | 3.546 | 3.436 | 3.509 | 2,408,443 | -0.05(-1.49%) |