Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.902 | 3.263 | 2.902 | 2.912 | 12,400 | +0.05(+1.70%) |
Nov 29, 2007 | 3.107 | 3.195 | 2.863 | 2.863 | 37,496 | -0.14(-4.55%) |
Nov 28, 2007 | 3.087 | 3.107 | 3.000 | 3.000 | 19,857 | +0.01(+0.33%) |
Nov 27, 2007 | 3.107 | 3.214 | 2.990 | 2.990 | 15,307 | +0.03(+0.99%) |
Nov 26, 2007 | 3.224 | 3.312 | 2.961 | 2.961 | 36,706 | -0.29(-8.98%) |
Nov 23, 2007 | 3.243 | 3.253 | 3.224 | 3.253 | 4,414 | +0.03(+0.91%) |
Nov 21, 2007 | 3.438 | 3.438 | 3.224 | 3.224 | 6,673 | -0.19(-5.43%) |
Nov 20, 2007 | 3.604 | 3.604 | 3.409 | 3.409 | 24,471 | -0.18(-4.89%) |
Nov 19, 2007 | 3.555 | 3.604 | 3.545 | 3.584 | 7,155 | -0.02(-0.54%) |
Nov 16, 2007 | 3.574 | 3.634 | 3.536 | 3.604 | 13,218 | +0.10(+2.78%) |
Nov 15, 2007 | 3.409 | 3.574 | 3.409 | 3.506 | 7,346 | +0.10(+2.86%) |
Nov 14, 2007 | 3.428 | 3.584 | 3.409 | 3.409 | 14,585 | +0.03(+0.86%) |
Nov 13, 2007 | 3.312 | 3.652 | 2.922 | 3.380 | 119,531 | -0.80(-19.15%) |
Nov 12, 2007 | 4.169 | 4.217 | 3.993 | 4.180 | 27,484 | -0.05(-1.11%) |
Nov 09, 2007 | 4.383 | 4.383 | 4.139 | 4.227 | 21,286 | -0.19(-4.19%) |
Nov 08, 2007 | 4.510 | 4.529 | 4.393 | 4.412 | 17,967 | -0.10(-2.16%) |
Nov 07, 2007 | 4.490 | 4.587 | 4.490 | 4.510 | 15,606 | -0.10(-2.11%) |
Nov 06, 2007 | 4.704 | 4.704 | 4.510 | 4.607 | 6,601 | -0.03(-0.63%) |
Nov 05, 2007 | 4.646 | 4.734 | 4.529 | 4.636 | 12,131 | +0.06(+1.28%) |
Nov 02, 2007 | 4.617 | 4.636 | 4.422 | 4.578 | 21,343 | -0.05(-1.05%) |
Nov 01, 2007 | 4.782 | 4.782 | 4.529 | 4.626 | 23,098 | -0.13(-2.66%) |
Oct 31, 2007 | 4.587 | 4.996 | 4.587 | 4.753 | 27,955 | +0.17(+3.61%) |
Oct 30, 2007 | 4.617 | 4.617 | 4.568 | 4.587 | 5,338 | +0.00(+0.00%) |
Oct 29, 2007 | 4.393 | 4.607 | 4.393 | 4.587 | 14,271 | +0.10(+2.17%) |
Oct 26, 2007 | 4.461 | 4.626 | 4.393 | 4.490 | 19,456 | +0.09(+1.99%) |
Oct 25, 2007 | 4.480 | 4.480 | 4.363 | 4.402 | 18,749 | -0.08(-1.74%) |
Oct 24, 2007 | 4.471 | 4.510 | 4.412 | 4.480 | 13,412 | +0.02(+0.44%) |
Oct 23, 2007 | 4.383 | 4.617 | 4.305 | 4.461 | 14,578 | +0.08(+1.78%) |
Oct 22, 2007 | 4.334 | 4.480 | 4.139 | 4.383 | 27,310 | -0.10(-2.17%) |
Oct 19, 2007 | 4.510 | 4.548 | 4.237 | 4.480 | 45,276 | -0.07(-1.50%) |
Oct 18, 2007 | 4.490 | 4.607 | 4.441 | 4.548 | 12,366 | +0.09(+1.97%) |
Oct 17, 2007 | 4.529 | 4.529 | 4.432 | 4.461 | 18,984 | -0.12(-2.55%) |
Oct 16, 2007 | 4.432 | 4.597 | 4.432 | 4.578 | 6,417 | +0.08(+1.73%) |
Oct 15, 2007 | 4.568 | 4.578 | 4.422 | 4.500 | 24,075 | -0.02(-0.43%) |
Oct 12, 2007 | 4.675 | 4.675 | 4.393 | 4.519 | 41,803 | -0.11(-2.32%) |
Oct 11, 2007 | 5.250 | 5.298 | 4.285 | 4.626 | 119,948 | -0.48(-9.35%) |
Oct 10, 2007 | 4.782 | 5.289 | 4.617 | 5.104 | 193,722 | +0.46(+9.85%) |
Oct 09, 2007 | 4.373 | 4.724 | 4.344 | 4.646 | 49,493 | +0.07(+1.49%) |
Oct 08, 2007 | 4.675 | 4.675 | 4.548 | 4.578 | 26,948 | +0.04(+0.86%) |
Oct 05, 2007 | 4.597 | 5.022 | 4.402 | 4.539 | 89,725 | +0.04(+0.87%) |
Oct 04, 2007 | 4.256 | 4.509 | 4.198 | 4.500 | 39,179 | +0.12(+2.66%) |
Oct 03, 2007 | 4.393 | 4.529 | 4.366 | 4.383 | 11,345 | -0.17(-3.64%) |
Oct 02, 2007 | 4.578 | 4.724 | 4.354 | 4.548 | 53,937 | +0.00(+0.00%) |
Oct 01, 2007 | 4.471 | 4.597 | 4.471 | 4.548 | 13,770 | +0.05(+1.08%) |
Sep 28, 2007 | 4.587 | 4.587 | 4.363 | 4.500 | 13,825 | -0.06(-1.28%) |
Sep 27, 2007 | 4.597 | 4.626 | 4.548 | 4.558 | 33,689 | +0.01(+0.21%) |
Sep 26, 2007 | 4.529 | 4.695 | 4.529 | 4.548 | 22,927 | +0.00(+0.00%) |
Sep 25, 2007 | 4.675 | 4.743 | 4.529 | 4.548 | 38,749 | -0.02(-0.43%) |
Sep 24, 2007 | 4.704 | 4.743 | 4.363 | 4.568 | 119,393 | +0.21(+4.73%) |
Sep 21, 2007 | 4.465 | 4.465 | 4.334 | 4.361 | 10,911 | +0.05(+1.22%) |
Sep 20, 2007 | 4.548 | 4.548 | 4.227 | 4.309 | 32,012 | -0.28(-6.07%) |
Sep 19, 2007 | 4.091 | 4.675 | 4.091 | 4.587 | 118,535 | +0.49(+11.88%) |
Sep 18, 2007 | 4.061 | 4.217 | 4.061 | 4.100 | 13,904 | +0.01(+0.24%) |
Sep 17, 2007 | 4.042 | 4.461 | 4.042 | 4.091 | 13,245 | +0.01(+0.24%) |
Sep 14, 2007 | 4.100 | 4.110 | 3.896 | 4.081 | 23,973 | -0.06(-1.43%) |
Sep 13, 2007 | 4.169 | 4.227 | 4.091 | 4.140 | 32,813 | -0.05(-1.14%) |
Sep 12, 2007 | 4.344 | 4.393 | 4.169 | 4.188 | 48,023 | -0.20(-4.66%) |
Sep 11, 2007 | 4.607 | 4.636 | 4.393 | 4.393 | 18,581 | -0.25(-5.45%) |
Sep 10, 2007 | 4.636 | 4.743 | 4.578 | 4.646 | 7,114 | +0.06(+1.27%) |
Sep 07, 2007 | 4.529 | 4.656 | 4.510 | 4.587 | 10,692 | +0.00(+0.00%) |
Sep 06, 2007 | 4.685 | 4.685 | 4.188 | 4.587 | 28,449 | +0.02(+0.43%) |
Sep 05, 2007 | 4.480 | 4.704 | 4.480 | 4.568 | 69,572 | +0.13(+2.85%) |