Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.753 | 4.839 | 4.711 | 4.729 | 1,327,524 | +0.05(+1.09%) |
Nov 29, 2007 | 4.688 | 4.767 | 4.664 | 4.678 | 1,198,775 | -0.02(-0.48%) |
Nov 28, 2007 | 4.601 | 4.735 | 4.548 | 4.701 | 1,263,804 | +0.16(+3.50%) |
Nov 27, 2007 | 4.441 | 4.596 | 4.430 | 4.542 | 2,402,863 | +0.11(+2.44%) |
Nov 26, 2007 | 4.421 | 4.539 | 4.421 | 4.434 | 2,259,784 | +0.01(+0.30%) |
Nov 23, 2007 | 4.423 | 4.457 | 4.360 | 4.421 | 351,711 | +0.02(+0.52%) |
Nov 21, 2007 | 4.347 | 4.479 | 4.291 | 4.398 | 1,312,557 | +0.02(+0.37%) |
Nov 20, 2007 | 4.396 | 4.479 | 4.288 | 4.382 | 1,609,641 | -0.01(-0.33%) |
Nov 19, 2007 | 4.487 | 4.487 | 4.322 | 4.396 | 1,716,659 | -0.13(-2.78%) |
Nov 16, 2007 | 4.586 | 4.699 | 4.490 | 4.522 | 2,687,226 | -0.05(-1.14%) |
Nov 15, 2007 | 4.693 | 4.809 | 4.534 | 4.574 | 2,399,121 | -0.15(-3.14%) |
Nov 14, 2007 | 4.958 | 4.966 | 4.711 | 4.723 | 2,093,806 | -0.22(-4.51%) |
Nov 13, 2007 | 4.771 | 4.966 | 4.764 | 4.946 | 2,250,954 | +0.21(+4.52%) |
Nov 12, 2007 | 4.731 | 4.907 | 4.717 | 4.732 | 3,110,028 | -0.00(-0.03%) |
Nov 09, 2007 | 4.773 | 4.803 | 4.641 | 4.733 | 2,805,086 | -0.06(-1.25%) |
Nov 08, 2007 | 4.586 | 4.829 | 4.523 | 4.793 | 4,377,686 | +0.24(+5.22%) |
Nov 07, 2007 | 4.657 | 4.677 | 4.556 | 4.556 | 2,890,769 | -0.19(-3.97%) |
Nov 06, 2007 | 4.793 | 4.793 | 4.644 | 4.744 | 1,724,920 | -0.01(-0.11%) |
Nov 05, 2007 | 4.711 | 4.797 | 4.685 | 4.749 | 2,018,772 | -0.02(-0.48%) |
Nov 02, 2007 | 4.796 | 4.846 | 4.616 | 4.772 | 2,375,175 | +0.03(+0.56%) |
Nov 01, 2007 | 4.904 | 4.914 | 4.745 | 4.745 | 2,668,518 | -0.25(-5.03%) |
Oct 31, 2007 | 4.922 | 5.027 | 4.864 | 4.997 | 1,698,692 | +0.08(+1.71%) |
Oct 30, 2007 | 4.914 | 4.997 | 4.891 | 4.912 | 1,607,396 | +0.03(+0.55%) |
Oct 29, 2007 | 5.029 | 5.077 | 4.862 | 4.886 | 2,230,001 | -0.12(-2.35%) |
Oct 26, 2007 | 5.006 | 5.066 | 4.944 | 5.003 | 2,036,185 | +0.05(+0.97%) |
Oct 25, 2007 | 5.069 | 5.089 | 4.904 | 4.955 | 2,876,551 | -0.10(-2.03%) |
Oct 24, 2007 | 5.010 | 5.098 | 4.956 | 5.058 | 2,571,236 | +0.05(+0.91%) |
Oct 23, 2007 | 5.158 | 5.174 | 5.009 | 5.013 | 1,959,856 | -0.09(-1.68%) |
Oct 22, 2007 | 4.964 | 5.152 | 4.907 | 5.098 | 2,934,920 | +0.06(+1.22%) |
Oct 19, 2007 | 5.160 | 5.172 | 5.025 | 5.037 | 2,416,333 | -0.11(-2.05%) |
Oct 18, 2007 | 5.181 | 5.202 | 5.006 | 5.142 | 2,989,548 | -0.03(-0.54%) |
Oct 17, 2007 | 5.451 | 5.451 | 5.009 | 5.170 | 13,561,100 | -0.29(-5.29%) |
Oct 16, 2007 | 5.524 | 5.639 | 5.332 | 5.459 | 10,472,025 | -0.55(-9.22%) |
Oct 15, 2007 | 6.301 | 6.350 | 6.013 | 6.013 | 4,346,257 | -0.28(-4.48%) |
Oct 12, 2007 | 6.171 | 6.342 | 6.106 | 6.295 | 1,884,276 | +0.11(+1.77%) |
Oct 11, 2007 | 6.116 | 6.257 | 6.110 | 6.186 | 2,350,481 | +0.08(+1.25%) |
Oct 10, 2007 | 6.047 | 6.128 | 6.047 | 6.110 | 1,194,322 | +0.01(+0.15%) |
Oct 09, 2007 | 6.154 | 6.156 | 6.050 | 6.100 | 2,132,719 | -0.08(-1.30%) |
Oct 08, 2007 | 6.120 | 6.209 | 6.120 | 6.180 | 1,242,215 | +0.04(+0.59%) |
Oct 05, 2007 | 6.111 | 6.174 | 6.036 | 6.144 | 1,477,936 | +0.10(+1.68%) |
Oct 04, 2007 | 6.042 | 6.079 | 5.988 | 6.043 | 611,379 | +0.04(+0.62%) |
Oct 03, 2007 | 5.971 | 6.066 | 5.955 | 6.005 | 630,087 | +0.01(+0.20%) |
Oct 02, 2007 | 6.056 | 6.092 | 5.988 | 5.993 | 1,556,510 | -0.02(-0.33%) |
Oct 01, 2007 | 5.842 | 6.044 | 5.841 | 6.013 | 1,989,789 | +0.15(+2.55%) |
Sep 28, 2007 | 5.820 | 5.997 | 5.820 | 5.864 | 1,855,839 | +0.02(+0.30%) |
Sep 27, 2007 | 5.912 | 5.921 | 5.789 | 5.846 | 2,375,923 | -0.03(-0.46%) |
Sep 26, 2007 | 5.949 | 5.969 | 5.806 | 5.873 | 4,326,052 | -0.03(-0.54%) |
Sep 25, 2007 | 5.965 | 5.971 | 5.846 | 5.905 | 3,080,095 | -0.09(-1.43%) |
Sep 24, 2007 | 6.189 | 6.227 | 5.964 | 5.991 | 2,359,460 | -0.19(-3.07%) |
Sep 21, 2007 | 6.255 | 6.273 | 6.150 | 6.180 | 2,000,266 | -0.02(-0.30%) |
Sep 20, 2007 | 6.262 | 6.274 | 6.096 | 6.199 | 1,929,175 | -0.08(-1.30%) |
Sep 19, 2007 | 6.327 | 6.448 | 6.102 | 6.281 | 4,308,841 | -0.27(-4.12%) |
Sep 18, 2007 | 6.275 | 6.556 | 6.257 | 6.551 | 2,186,598 | +0.32(+5.17%) |
Sep 17, 2007 | 6.219 | 6.334 | 6.193 | 6.229 | 2,155,168 | -0.02(-0.34%) |
Sep 14, 2007 | 6.190 | 6.285 | 6.182 | 6.250 | 883,020 | +0.01(+0.11%) |
Sep 13, 2007 | 6.334 | 6.334 | 6.201 | 6.243 | 1,054,386 | -0.03(-0.55%) |
Sep 12, 2007 | 6.317 | 6.370 | 6.271 | 6.278 | 840,366 | -0.07(-1.12%) |
Sep 11, 2007 | 6.319 | 6.390 | 6.277 | 6.349 | 2,440,279 | +0.05(+0.83%) |
Sep 10, 2007 | 6.354 | 6.382 | 6.225 | 6.297 | 1,675,494 | -0.03(-0.46%) |
Sep 07, 2007 | 6.368 | 6.388 | 6.289 | 6.326 | 1,004,997 | -0.16(-2.45%) |
Sep 06, 2007 | 6.567 | 6.567 | 6.353 | 6.485 | 911,456 | -0.03(-0.45%) |
Sep 05, 2007 | 6.500 | 6.561 | 6.433 | 6.515 | 1,348,477 | -0.04(-0.61%) |