Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.803 | 5.204 | 4.803 | 5.169 | 10,611 | +0.31(+6.46%) |
Nov 29, 2007 | 4.812 | 4.925 | 4.794 | 4.855 | 2,294 | +0.02(+0.36%) |
Nov 28, 2007 | 4.803 | 4.838 | 4.760 | 4.838 | 7,141 | +0.04(+0.91%) |
Nov 27, 2007 | 4.760 | 4.908 | 4.760 | 4.794 | 13,682 | +0.03(+0.73%) |
Nov 26, 2007 | 4.794 | 4.951 | 4.760 | 4.760 | 4,119 | -0.16(-3.19%) |
Nov 23, 2007 | 4.777 | 4.917 | 4.777 | 4.917 | 630 | +0.08(+1.62%) |
Nov 21, 2007 | 4.760 | 4.925 | 4.751 | 4.838 | 2,851 | +0.03(+0.72%) |
Nov 20, 2007 | 4.812 | 5.117 | 4.803 | 4.803 | 3,212 | -0.02(-0.36%) |
Nov 19, 2007 | 4.794 | 5.065 | 4.760 | 4.821 | 5,621 | -0.31(-6.11%) |
Nov 16, 2007 | 5.178 | 5.178 | 4.934 | 5.134 | 1,835 | -0.04(-0.71%) |
Nov 15, 2007 | 4.934 | 5.230 | 4.795 | 5.171 | 23,359 | +0.20(+4.08%) |
Nov 14, 2007 | 4.969 | 4.969 | 4.969 | 4.969 | 1,032 | -0.03(-0.70%) |
Nov 13, 2007 | 4.768 | 5.004 | 4.760 | 5.004 | 5,907 | +0.05(+1.06%) |
Nov 12, 2007 | 4.803 | 4.951 | 4.757 | 4.951 | 1,778 | +0.03(+0.53%) |
Nov 09, 2007 | 4.794 | 5.004 | 4.751 | 4.925 | 4,244 | +0.06(+1.25%) |
Nov 08, 2007 | 5.030 | 5.082 | 4.812 | 4.864 | 10,184 | -0.17(-3.29%) |
Nov 07, 2007 | 5.056 | 5.178 | 5.030 | 5.030 | 1,606 | -0.15(-2.86%) |
Nov 06, 2007 | 5.082 | 5.178 | 5.082 | 5.178 | 1,720 | +0.00(+0.00%) |
Nov 05, 2007 | 5.056 | 5.178 | 5.056 | 5.178 | 5,691 | +0.01(+0.17%) |
Nov 02, 2007 | 5.091 | 5.169 | 5.091 | 5.169 | 1,032 | +0.00(+0.00%) |
Nov 01, 2007 | 5.091 | 5.213 | 5.091 | 5.169 | 1,680 | +0.02(+0.34%) |
Oct 31, 2007 | 5.091 | 5.161 | 5.082 | 5.152 | 2,942 | -0.02(-0.34%) |
Oct 30, 2007 | 5.056 | 5.169 | 5.056 | 5.169 | 2,236 | +0.07(+1.37%) |
Oct 29, 2007 | 5.100 | 5.178 | 5.065 | 5.100 | 2,764 | -0.03(-0.68%) |
Oct 26, 2007 | 5.100 | 5.187 | 5.056 | 5.134 | 5,420 | +0.03(+0.51%) |
Oct 25, 2007 | 5.108 | 5.187 | 5.056 | 5.108 | 4,961 | +0.01(+0.17%) |
Oct 24, 2007 | 5.143 | 5.178 | 5.056 | 5.100 | 1,347 | +0.04(+0.86%) |
Oct 23, 2007 | 5.169 | 5.169 | 4.951 | 5.056 | 10,897 | +0.10(+2.11%) |
Oct 22, 2007 | 4.917 | 5.134 | 4.917 | 4.951 | 1,720 | +0.04(+0.89%) |
Oct 19, 2007 | 5.091 | 5.213 | 4.890 | 4.908 | 5,017 | -0.06(-1.23%) |
Oct 18, 2007 | 4.934 | 5.161 | 4.934 | 4.969 | 2,064 | -0.10(-1.89%) |
Oct 17, 2007 | 5.178 | 5.178 | 4.908 | 5.065 | 4,818 | +0.05(+1.04%) |
Oct 16, 2007 | 5.065 | 5.065 | 4.890 | 5.012 | 7,284 | -0.13(-2.54%) |
Oct 15, 2007 | 5.039 | 5.143 | 4.838 | 5.143 | 5,315 | +0.05(+1.03%) |
Oct 12, 2007 | 5.082 | 5.091 | 5.039 | 5.091 | 344 | -0.05(-1.02%) |
Oct 11, 2007 | 5.230 | 5.230 | 5.143 | 5.143 | 4,072 | -0.11(-2.16%) |
Oct 10, 2007 | 5.256 | 5.256 | 5.256 | 5.256 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 5.152 | 5.256 | 5.143 | 5.256 | 2,978 | +0.02(+0.33%) |
Oct 08, 2007 | 5.256 | 5.256 | 5.030 | 5.239 | 1,814 | +0.09(+1.69%) |
Oct 05, 2007 | 4.847 | 5.187 | 4.838 | 5.152 | 5,945 | +0.29(+5.91%) |
Oct 04, 2007 | 4.889 | 4.889 | 4.847 | 4.864 | 1,622 | -0.18(-3.63%) |
Oct 03, 2007 | 4.855 | 5.100 | 4.855 | 5.047 | 1,720 | +0.19(+3.95%) |
Oct 02, 2007 | 5.004 | 5.030 | 4.855 | 4.855 | 1,835 | -0.18(-3.63%) |
Oct 01, 2007 | 5.108 | 5.152 | 4.847 | 5.039 | 5,165 | -0.08(-1.53%) |
Sep 28, 2007 | 4.969 | 5.117 | 4.890 | 5.117 | 6,242 | +0.13(+2.62%) |
Sep 27, 2007 | 5.134 | 5.134 | 4.969 | 4.986 | 3,326 | -0.11(-2.22%) |
Sep 26, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 4.794 | 5.274 | 4.794 | 5.100 | 8,557 | +0.25(+5.17%) |
Sep 24, 2007 | 5.004 | 5.004 | 4.838 | 4.849 | 2,753 | -0.20(-3.93%) |
Sep 21, 2007 | 4.803 | 5.047 | 4.803 | 5.047 | 5,276 | +0.06(+1.22%) |
Sep 20, 2007 | 4.768 | 5.003 | 4.768 | 4.986 | 6,006 | +0.14(+2.88%) |
Sep 19, 2007 | 4.838 | 4.847 | 4.760 | 4.847 | 6,730 | -0.02(-0.36%) |
Sep 18, 2007 | 4.960 | 4.969 | 4.847 | 4.864 | 5,622 | -0.03(-0.71%) |
Sep 17, 2007 | 4.908 | 4.908 | 4.899 | 4.899 | 2,652 | +0.03(+0.54%) |
Sep 14, 2007 | 4.882 | 4.882 | 4.873 | 4.873 | 2,858 | +0.06(+1.27%) |
Sep 13, 2007 | 4.794 | 4.882 | 4.794 | 4.812 | 1,852 | +0.06(+1.28%) |
Sep 12, 2007 | 5.012 | 5.012 | 4.751 | 4.751 | 11,090 | -0.41(-7.94%) |
Sep 11, 2007 | 5.169 | 5.178 | 5.100 | 5.161 | 3,212 | -0.08(-1.50%) |
Sep 10, 2007 | 5.230 | 5.239 | 5.143 | 5.239 | 4,101 | +0.03(+0.67%) |
Sep 07, 2007 | 5.169 | 5.283 | 5.161 | 5.204 | 2,409 | +0.04(+0.84%) |
Sep 06, 2007 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 5.230 | 5.317 | 5.161 | 5.161 | 8,362 | -0.07(-1.33%) |