Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.673 | 5.779 | 5.584 | 5.680 | 3,086,331 | +0.17(+3.14%) |
Nov 29, 2007 | 5.508 | 5.582 | 5.449 | 5.508 | 2,362,575 | -0.10(-1.76%) |
Nov 28, 2007 | 5.382 | 5.638 | 5.310 | 5.606 | 4,048,214 | +0.28(+5.26%) |
Nov 27, 2007 | 5.129 | 5.463 | 5.129 | 5.326 | 4,919,027 | +0.30(+5.93%) |
Nov 26, 2007 | 5.232 | 5.335 | 5.028 | 5.028 | 3,704,401 | -0.20(-3.90%) |
Nov 23, 2007 | 5.115 | 5.339 | 5.057 | 5.232 | 1,767,249 | +0.18(+3.64%) |
Nov 21, 2007 | 4.891 | 5.200 | 4.810 | 5.048 | 3,987,058 | +0.11(+2.32%) |
Nov 20, 2007 | 5.021 | 5.061 | 4.790 | 4.933 | 4,069,177 | -0.11(-2.09%) |
Nov 19, 2007 | 5.303 | 5.303 | 5.023 | 5.039 | 4,931,932 | -0.29(-5.51%) |
Nov 16, 2007 | 5.420 | 5.445 | 5.247 | 5.333 | 3,477,418 | -0.09(-1.57%) |
Nov 15, 2007 | 5.483 | 5.592 | 5.364 | 5.418 | 4,239,971 | -0.07(-1.23%) |
Nov 14, 2007 | 5.505 | 5.712 | 5.317 | 5.485 | 5,388,706 | -0.03(-0.57%) |
Nov 13, 2007 | 5.176 | 5.550 | 5.176 | 5.516 | 5,271,424 | +0.33(+6.36%) |
Nov 12, 2007 | 4.967 | 5.247 | 4.936 | 5.187 | 6,286,377 | +0.30(+6.10%) |
Nov 09, 2007 | 4.873 | 4.958 | 4.743 | 4.889 | 5,039,537 | -0.05(-1.00%) |
Nov 08, 2007 | 5.077 | 5.077 | 4.747 | 4.938 | 6,319,430 | -0.13(-2.57%) |
Nov 07, 2007 | 5.169 | 5.173 | 4.981 | 5.068 | 6,452,801 | -0.17(-3.25%) |
Nov 06, 2007 | 5.395 | 5.395 | 5.108 | 5.238 | 5,484,712 | -0.10(-1.93%) |
Nov 05, 2007 | 5.474 | 5.546 | 5.303 | 5.342 | 3,407,892 | -0.14(-2.50%) |
Nov 02, 2007 | 5.633 | 5.647 | 5.382 | 5.478 | 3,393,136 | +0.00(+0.04%) |
Nov 01, 2007 | 5.597 | 5.651 | 5.472 | 5.476 | 4,144,095 | -0.22(-3.86%) |
Oct 31, 2007 | 5.696 | 5.770 | 5.602 | 5.696 | 3,969,733 | -0.01(-0.12%) |
Oct 30, 2007 | 5.579 | 5.833 | 5.564 | 5.703 | 3,209,410 | +0.14(+2.50%) |
Oct 29, 2007 | 5.723 | 5.761 | 5.494 | 5.564 | 3,909,086 | -0.19(-3.35%) |
Oct 26, 2007 | 5.644 | 5.772 | 5.315 | 5.756 | 5,026,159 | -0.08(-1.31%) |
Oct 25, 2007 | 5.886 | 6.041 | 5.624 | 5.833 | 4,623,923 | +0.10(+1.72%) |
Oct 24, 2007 | 5.750 | 5.884 | 5.608 | 5.734 | 3,113,088 | -0.06(-0.97%) |
Oct 23, 2007 | 5.671 | 5.976 | 5.629 | 5.790 | 3,371,731 | +0.14(+2.46%) |
Oct 22, 2007 | 5.420 | 5.718 | 5.400 | 5.651 | 4,541,425 | +0.18(+3.36%) |
Oct 19, 2007 | 5.653 | 5.667 | 5.451 | 5.467 | 3,218,775 | -0.18(-3.14%) |
Oct 18, 2007 | 5.763 | 5.779 | 5.617 | 5.644 | 2,848,647 | -0.16(-2.74%) |
Oct 17, 2007 | 5.804 | 5.844 | 5.671 | 5.804 | 3,545,647 | +0.01(+0.19%) |
Oct 16, 2007 | 5.691 | 5.864 | 5.664 | 5.792 | 2,844,633 | +0.07(+1.25%) |
Oct 15, 2007 | 5.653 | 5.725 | 5.561 | 5.721 | 2,524,896 | -0.00(-0.08%) |
Oct 12, 2007 | 5.786 | 5.844 | 5.456 | 5.725 | 3,452,892 | -0.21(-3.48%) |
Oct 11, 2007 | 6.030 | 6.093 | 5.795 | 5.931 | 3,861,816 | -0.02(-0.38%) |
Oct 10, 2007 | 5.949 | 6.088 | 5.886 | 5.954 | 2,658,232 | +0.01(+0.23%) |
Oct 09, 2007 | 5.844 | 6.046 | 5.842 | 5.940 | 3,423,014 | +0.11(+1.92%) |
Oct 08, 2007 | 5.786 | 6.254 | 5.714 | 5.828 | 2,848,647 | +0.06(+0.97%) |
Oct 05, 2007 | 5.709 | 5.869 | 5.640 | 5.772 | 3,151,884 | +0.14(+2.51%) |
Oct 04, 2007 | 5.566 | 5.638 | 5.534 | 5.631 | 2,852,660 | +0.09(+1.62%) |
Oct 03, 2007 | 5.315 | 5.561 | 5.292 | 5.541 | 3,653,564 | +0.17(+3.17%) |
Oct 02, 2007 | 5.270 | 5.429 | 5.256 | 5.371 | 3,938,072 | +0.13(+2.53%) |
Oct 01, 2007 | 5.178 | 5.272 | 5.178 | 5.238 | 2,565,477 | +0.06(+1.17%) |
Sep 28, 2007 | 5.216 | 5.243 | 5.151 | 5.178 | 1,810,759 | -0.05(-1.03%) |
Sep 27, 2007 | 5.250 | 5.288 | 5.216 | 5.232 | 1,769,925 | +0.00(+0.04%) |
Sep 26, 2007 | 5.158 | 5.270 | 5.108 | 5.229 | 3,337,394 | +0.10(+1.88%) |
Sep 25, 2007 | 5.113 | 5.187 | 5.111 | 5.133 | 2,570,382 | +0.00(+0.09%) |
Sep 24, 2007 | 5.465 | 5.465 | 5.095 | 5.129 | 4,235,512 | -0.30(-5.46%) |
Sep 21, 2007 | 5.478 | 5.516 | 5.398 | 5.425 | 2,736,271 | +0.05(+1.00%) |
Sep 20, 2007 | 5.519 | 5.568 | 5.270 | 5.371 | 4,045,097 | -0.29(-5.07%) |
Sep 19, 2007 | 5.774 | 5.792 | 5.607 | 5.658 | 2,058,000 | -0.03(-0.51%) |
Sep 18, 2007 | 5.445 | 5.705 | 5.389 | 5.687 | 2,265,807 | +0.29(+5.36%) |
Sep 17, 2007 | 5.492 | 5.525 | 5.382 | 5.398 | 1,951,867 | -0.08(-1.39%) |
Sep 14, 2007 | 5.225 | 5.584 | 5.196 | 5.474 | 4,189,580 | +0.31(+6.04%) |
Sep 13, 2007 | 5.158 | 5.207 | 5.068 | 5.162 | 1,548,740 | +0.03(+0.61%) |
Sep 12, 2007 | 5.263 | 5.292 | 5.079 | 5.131 | 2,676,515 | -0.16(-2.97%) |
Sep 11, 2007 | 5.176 | 5.330 | 5.126 | 5.288 | 1,720,426 | +0.11(+2.21%) |
Sep 10, 2007 | 5.272 | 5.317 | 5.135 | 5.173 | 2,701,934 | -0.07(-1.24%) |
Sep 07, 2007 | 5.373 | 5.384 | 5.167 | 5.238 | 3,746,765 | -0.30(-5.35%) |
Sep 06, 2007 | 5.664 | 5.678 | 5.440 | 5.534 | 1,920,651 | -0.11(-1.91%) |
Sep 05, 2007 | 5.725 | 5.799 | 5.624 | 5.642 | 1,946,070 | -0.09(-1.64%) |