Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.800 | 4.950 | 4.750 | 4.800 | 13,930 | -0.03(-0.62%) |
Nov 29, 2007 | 4.800 | 4.990 | 4.760 | 4.830 | 3,600 | -0.09(-1.83%) |
Nov 28, 2007 | 4.930 | 4.940 | 4.760 | 4.920 | 5,103 | -0.08(-1.60%) |
Nov 27, 2007 | 4.890 | 5.080 | 4.860 | 5.000 | 4,320 | -0.05(-0.99%) |
Nov 26, 2007 | 4.880 | 5.070 | 4.850 | 5.050 | 3,500 | +0.18(+3.70%) |
Nov 23, 2007 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 5.190 | 5.200 | 4.860 | 4.870 | 2,580 | -0.36(-6.88%) |
Nov 20, 2007 | 4.620 | 5.470 | 4.620 | 5.230 | 11,111 | +0.24(+4.81%) |
Nov 19, 2007 | 5.400 | 5.450 | 4.990 | 4.990 | 7,287 | -0.15(-2.92%) |
Nov 16, 2007 | 4.810 | 5.340 | 4.810 | 5.140 | 7,400 | +0.18(+3.63%) |
Nov 15, 2007 | 4.640 | 5.040 | 4.640 | 4.960 | 6,997 | +0.07(+1.43%) |
Nov 14, 2007 | 4.750 | 5.360 | 4.750 | 4.890 | 39,699 | +0.20(+4.26%) |
Nov 13, 2007 | 4.730 | 5.100 | 4.610 | 4.690 | 9,698 | +0.06(+1.30%) |
Nov 12, 2007 | 4.780 | 4.790 | 4.600 | 4.630 | 7,650 | -0.04(-0.86%) |
Nov 09, 2007 | 4.680 | 4.720 | 4.600 | 4.670 | 7,499 | -0.23(-4.69%) |
Nov 08, 2007 | 5.060 | 5.110 | 4.850 | 4.900 | 23,600 | -0.08(-1.61%) |
Nov 07, 2007 | 5.570 | 5.600 | 4.950 | 4.980 | 37,715 | -0.60(-10.75%) |
Nov 06, 2007 | 5.680 | 5.820 | 5.580 | 5.580 | 8,800 | -0.24(-4.12%) |
Nov 05, 2007 | 5.730 | 7.000 | 5.730 | 5.820 | 155,720 | +0.15(+2.65%) |
Nov 02, 2007 | 5.230 | 5.670 | 5.230 | 5.670 | 13,181 | +0.47(+9.04%) |
Nov 01, 2007 | 5.510 | 5.510 | 4.990 | 5.200 | 9,920 | -0.25(-4.59%) |
Oct 31, 2007 | 5.610 | 5.610 | 5.370 | 5.450 | 5,250 | -0.18(-3.20%) |
Oct 30, 2007 | 5.420 | 5.880 | 5.420 | 5.630 | 12,033 | +0.06(+1.08%) |
Oct 29, 2007 | 5.250 | 5.570 | 5.110 | 5.570 | 18,846 | +0.28(+5.29%) |
Oct 26, 2007 | 5.200 | 5.400 | 5.083 | 5.290 | 10,315 | +0.12(+2.32%) |
Oct 25, 2007 | 4.920 | 5.300 | 4.680 | 5.170 | 10,355 | +0.26(+5.30%) |
Oct 24, 2007 | 5.250 | 5.210 | 4.910 | 4.910 | 6,030 | -0.34(-6.48%) |
Oct 23, 2007 | 5.250 | 5.330 | 5.250 | 5.250 | 6,930 | +0.00(+0.00%) |
Oct 22, 2007 | 5.540 | 5.540 | 5.010 | 5.250 | 5,500 | -0.04(-0.76%) |
Oct 19, 2007 | 5.560 | 5.610 | 5.200 | 5.290 | 4,400 | -0.10(-1.86%) |
Oct 18, 2007 | 5.210 | 5.440 | 5.210 | 5.390 | 5,000 | +0.16(+3.06%) |
Oct 17, 2007 | 5.430 | 5.680 | 5.200 | 5.230 | 39,965 | -0.18(-3.33%) |
Oct 16, 2007 | 5.460 | 5.480 | 5.350 | 5.410 | 8,994 | -0.05(-0.92%) |
Oct 15, 2007 | 5.620 | 5.620 | 5.320 | 5.460 | 12,914 | +0.01(+0.18%) |
Oct 12, 2007 | 5.320 | 5.640 | 5.320 | 5.450 | 6,400 | +0.15(+2.83%) |
Oct 11, 2007 | 5.650 | 5.670 | 5.200 | 5.300 | 32,840 | -0.39(-6.85%) |
Oct 10, 2007 | 5.480 | 5.690 | 5.240 | 5.690 | 11,959 | +0.25(+4.60%) |
Oct 09, 2007 | 5.460 | 5.500 | 5.410 | 5.440 | 8,211 | -0.06(-1.09%) |
Oct 08, 2007 | 5.200 | 5.500 | 5.200 | 5.500 | 27,560 | +0.35(+6.79%) |
Oct 05, 2007 | 5.280 | 5.430 | 5.150 | 5.150 | 15,782 | -0.12(-2.28%) |
Oct 04, 2007 | 5.210 | 5.270 | 5.210 | 5.270 | 2,200 | +0.09(+1.74%) |
Oct 03, 2007 | 5.210 | 5.210 | 5.050 | 5.180 | 13,450 | -0.01(-0.19%) |
Oct 02, 2007 | 5.260 | 5.480 | 5.160 | 5.190 | 2,500 | -0.11(-2.08%) |
Oct 01, 2007 | 5.410 | 5.490 | 5.230 | 5.300 | 10,300 | -0.10(-1.85%) |
Sep 28, 2007 | 5.360 | 5.440 | 5.180 | 5.400 | 13,025 | +0.05(+0.93%) |
Sep 27, 2007 | 5.060 | 5.410 | 5.060 | 5.350 | 33,657 | +0.20(+3.88%) |
Sep 26, 2007 | 5.150 | 5.160 | 5.090 | 5.150 | 8,013 | +0.06(+1.18%) |
Sep 25, 2007 | 4.880 | 5.150 | 4.640 | 5.090 | 7,800 | +0.32(+6.71%) |
Sep 24, 2007 | 5.002 | 5.002 | 4.550 | 4.770 | 7,390 | -0.21(-4.22%) |
Sep 21, 2007 | 5.050 | 5.050 | 4.918 | 4.980 | 7,772 | +0.02(+0.40%) |
Sep 20, 2007 | 4.550 | 5.020 | 4.550 | 4.960 | 24,176 | +0.10(+2.06%) |
Sep 19, 2007 | 4.950 | 4.950 | 4.560 | 4.860 | 10,059 | -0.01(-0.21%) |
Sep 18, 2007 | 4.730 | 4.970 | 4.730 | 4.870 | 28,221 | +0.27(+5.87%) |
Sep 17, 2007 | 4.270 | 4.750 | 4.270 | 4.600 | 23,533 | +0.44(+10.58%) |
Sep 14, 2007 | 4.140 | 4.200 | 4.060 | 4.160 | 5,683 | +0.03(+0.73%) |
Sep 13, 2007 | 4.030 | 4.130 | 4.030 | 4.130 | 3,607 | +0.10(+2.43%) |
Sep 12, 2007 | 4.140 | 4.160 | 3.960 | 4.032 | 6,885 | +0.00(+0.11%) |
Sep 11, 2007 | 3.950 | 4.180 | 3.950 | 4.027 | 8,217 | +0.08(+1.96%) |
Sep 10, 2007 | 3.940 | 3.980 | 3.910 | 3.950 | 7,719 | +0.01(+0.25%) |
Sep 07, 2007 | 4.150 | 4.150 | 3.910 | 3.940 | 13,000 | -0.21(-5.06%) |
Sep 06, 2007 | 4.050 | 4.150 | 4.050 | 4.150 | 7,600 | +0.11(+2.72%) |
Sep 05, 2007 | 4.060 | 4.070 | 3.950 | 4.040 | 4,038 | +0.01(+0.25%) |