Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.055 | 4.159 | 3.998 | 4.030 | 1,707,529 | +0.01(+0.18%) |
Nov 29, 2007 | 4.041 | 4.048 | 3.962 | 4.023 | 1,155,986 | -0.01(-0.18%) |
Nov 28, 2007 | 3.929 | 4.051 | 3.897 | 4.030 | 2,114,853 | +0.11(+2.94%) |
Nov 27, 2007 | 3.847 | 3.994 | 3.779 | 3.915 | 1,665,488 | +0.11(+2.83%) |
Nov 26, 2007 | 4.095 | 4.107 | 3.807 | 3.807 | 1,327,769 | -0.28(-6.94%) |
Nov 23, 2007 | 3.965 | 4.113 | 3.962 | 4.091 | 584,953 | +0.15(+3.73%) |
Nov 21, 2007 | 3.922 | 4.073 | 3.825 | 3.944 | 1,769,341 | +0.05(+1.20%) |
Nov 20, 2007 | 4.159 | 4.199 | 3.850 | 3.897 | 2,908,897 | -0.26(-6.14%) |
Nov 19, 2007 | 4.253 | 4.253 | 4.138 | 4.152 | 1,512,359 | -0.14(-3.18%) |
Nov 16, 2007 | 4.371 | 4.396 | 4.220 | 4.289 | 1,500,944 | -0.05(-1.24%) |
Nov 15, 2007 | 4.206 | 4.342 | 4.202 | 4.342 | 967,776 | +0.07(+1.68%) |
Nov 14, 2007 | 4.515 | 4.515 | 4.238 | 4.271 | 998,502 | -0.20(-4.57%) |
Nov 13, 2007 | 4.249 | 4.479 | 4.249 | 4.475 | 989,662 | +0.26(+6.13%) |
Nov 12, 2007 | 4.073 | 4.306 | 4.073 | 4.217 | 1,232,829 | +0.08(+2.00%) |
Nov 09, 2007 | 4.174 | 4.192 | 4.098 | 4.134 | 2,059,735 | -0.10(-2.46%) |
Nov 08, 2007 | 4.253 | 4.274 | 4.138 | 4.238 | 2,362,059 | -0.05(-1.26%) |
Nov 07, 2007 | 4.457 | 4.551 | 4.242 | 4.292 | 1,430,505 | -0.17(-3.86%) |
Nov 06, 2007 | 4.335 | 4.482 | 4.238 | 4.465 | 1,692,216 | +0.15(+3.58%) |
Nov 05, 2007 | 4.382 | 4.411 | 4.289 | 4.310 | 1,945,175 | -0.09(-1.96%) |
Nov 02, 2007 | 4.540 | 4.572 | 4.342 | 4.396 | 1,010,931 | -0.10(-2.16%) |
Nov 01, 2007 | 4.626 | 4.662 | 4.454 | 4.493 | 1,372,594 | -0.22(-4.72%) |
Oct 31, 2007 | 4.712 | 4.734 | 4.633 | 4.716 | 677,666 | +0.01(+0.15%) |
Oct 30, 2007 | 4.730 | 4.773 | 4.684 | 4.709 | 544,861 | +0.00(+0.00%) |
Oct 29, 2007 | 4.913 | 4.928 | 4.680 | 4.709 | 758,407 | -0.17(-3.53%) |
Oct 26, 2007 | 4.849 | 4.885 | 4.770 | 4.881 | 698,269 | +0.07(+1.42%) |
Oct 25, 2007 | 4.831 | 4.870 | 4.741 | 4.813 | 720,542 | +0.04(+0.75%) |
Oct 24, 2007 | 4.885 | 4.885 | 4.698 | 4.777 | 636,460 | -0.09(-1.92%) |
Oct 23, 2007 | 4.770 | 4.870 | 4.737 | 4.870 | 978,913 | +0.15(+3.28%) |
Oct 22, 2007 | 4.579 | 4.734 | 4.533 | 4.716 | 926,849 | +0.11(+2.42%) |
Oct 19, 2007 | 4.755 | 4.755 | 4.597 | 4.605 | 864,483 | -0.15(-3.17%) |
Oct 18, 2007 | 4.673 | 4.770 | 4.626 | 4.755 | 566,578 | +0.06(+1.30%) |
Oct 17, 2007 | 4.788 | 4.831 | 4.579 | 4.694 | 787,640 | -0.05(-1.06%) |
Oct 16, 2007 | 4.813 | 4.834 | 4.730 | 4.745 | 498,644 | -0.06(-1.34%) |
Oct 15, 2007 | 4.903 | 4.903 | 4.777 | 4.809 | 740,866 | -0.10(-2.05%) |
Oct 12, 2007 | 4.899 | 4.975 | 4.896 | 4.910 | 604,999 | +0.02(+0.37%) |
Oct 11, 2007 | 4.928 | 4.975 | 4.888 | 4.892 | 829,960 | -0.05(-0.95%) |
Oct 10, 2007 | 4.917 | 4.964 | 4.896 | 4.939 | 654,000 | -0.01(-0.29%) |
Oct 09, 2007 | 4.971 | 4.989 | 4.903 | 4.953 | 747,270 | -0.01(-0.29%) |
Oct 08, 2007 | 5.025 | 5.025 | 4.964 | 4.967 | 465,512 | -0.06(-1.14%) |
Oct 05, 2007 | 4.928 | 5.025 | 4.906 | 5.025 | 1,019,283 | +0.11(+2.19%) |
Oct 04, 2007 | 4.863 | 4.917 | 4.824 | 4.917 | 1,355,611 | +0.07(+1.41%) |
Oct 03, 2007 | 4.856 | 4.899 | 4.781 | 4.849 | 919,053 | -0.04(-0.81%) |
Oct 02, 2007 | 4.888 | 4.913 | 4.849 | 4.888 | 608,062 | +0.01(+0.22%) |
Oct 01, 2007 | 4.777 | 4.913 | 4.777 | 4.878 | 1,230,601 | +0.09(+1.95%) |
Sep 28, 2007 | 4.881 | 4.903 | 4.770 | 4.784 | 1,204,987 | -0.09(-1.91%) |
Sep 27, 2007 | 4.888 | 4.899 | 4.845 | 4.878 | 549,316 | +0.01(+0.15%) |
Sep 26, 2007 | 4.892 | 4.892 | 4.781 | 4.870 | 1,442,477 | +0.03(+0.59%) |
Sep 25, 2007 | 4.878 | 4.906 | 4.766 | 4.842 | 962,765 | -0.08(-1.53%) |
Sep 24, 2007 | 4.903 | 4.935 | 4.860 | 4.917 | 678,779 | +0.00(+0.07%) |
Sep 21, 2007 | 4.982 | 4.982 | 4.878 | 4.913 | 1,364,520 | +0.04(+0.74%) |
Sep 20, 2007 | 4.953 | 4.978 | 4.791 | 4.878 | 820,772 | -0.10(-1.95%) |
Sep 19, 2007 | 4.849 | 4.985 | 4.781 | 4.975 | 1,824,743 | +0.09(+1.91%) |
Sep 18, 2007 | 4.745 | 4.931 | 4.745 | 4.881 | 1,837,271 | -0.01(-0.15%) |
Sep 17, 2007 | 4.849 | 4.899 | 4.820 | 4.888 | 1,243,130 | +0.01(+0.22%) |
Sep 14, 2007 | 4.831 | 4.957 | 4.781 | 4.878 | 1,421,038 | -0.01(-0.15%) |
Sep 13, 2007 | 4.817 | 4.939 | 4.773 | 4.885 | 778,174 | +0.09(+1.95%) |
Sep 12, 2007 | 4.759 | 4.817 | 4.712 | 4.791 | 1,228,374 | -0.05(-1.04%) |
Sep 11, 2007 | 4.831 | 4.881 | 4.817 | 4.842 | 1,132,042 | +0.05(+1.13%) |
Sep 10, 2007 | 4.838 | 4.874 | 4.759 | 4.788 | 1,012,044 | -0.03(-0.60%) |
Sep 07, 2007 | 4.791 | 4.842 | 4.759 | 4.817 | 684,905 | -0.04(-0.74%) |
Sep 06, 2007 | 4.881 | 4.892 | 4.824 | 4.852 | 711,911 | +0.00(+0.07%) |
Sep 05, 2007 | 4.838 | 4.881 | 4.770 | 4.849 | 792,095 | +0.00(+0.07%) |