Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.813 | 4.943 | 4.789 | 4.943 | 211,933 | +0.17(+3.64%) |
Nov 29, 2007 | 4.818 | 4.972 | 4.750 | 4.769 | 116,137 | +0.07(+1.43%) |
Nov 28, 2007 | 4.451 | 4.818 | 4.432 | 4.702 | 198,662 | +0.25(+5.63%) |
Nov 27, 2007 | 4.394 | 4.451 | 4.239 | 4.451 | 83,444 | +0.03(+0.76%) |
Nov 26, 2007 | 4.509 | 4.509 | 4.403 | 4.418 | 76,491 | -0.04(-0.97%) |
Nov 23, 2007 | 4.490 | 4.529 | 4.451 | 4.461 | 23,767 | +0.01(+0.22%) |
Nov 21, 2007 | 4.519 | 4.519 | 4.403 | 4.451 | 56,032 | +0.04(+0.87%) |
Nov 20, 2007 | 4.606 | 4.606 | 4.336 | 4.413 | 851,469 | -0.08(-1.72%) |
Nov 19, 2007 | 4.644 | 4.644 | 4.471 | 4.490 | 103,787 | -0.11(-2.31%) |
Nov 16, 2007 | 4.818 | 4.818 | 4.596 | 4.596 | 200,205 | -0.22(-4.60%) |
Nov 15, 2007 | 4.789 | 4.818 | 4.789 | 4.818 | 18,058 | -0.02(-0.40%) |
Nov 14, 2007 | 4.789 | 4.866 | 4.740 | 4.837 | 167,097 | +0.02(+0.40%) |
Nov 13, 2007 | 4.808 | 5.030 | 4.673 | 4.818 | 114,373 | +0.05(+1.01%) |
Nov 12, 2007 | 4.972 | 5.058 | 4.692 | 4.769 | 45,901 | -0.09(-1.79%) |
Nov 09, 2007 | 4.827 | 4.856 | 4.683 | 4.856 | 99,843 | +0.05(+1.00%) |
Nov 08, 2007 | 4.721 | 4.818 | 4.654 | 4.808 | 113,231 | +0.13(+2.67%) |
Nov 07, 2007 | 4.712 | 4.740 | 4.663 | 4.683 | 50,648 | -0.03(-0.61%) |
Nov 06, 2007 | 4.760 | 4.808 | 4.654 | 4.712 | 78,670 | -0.10(-2.00%) |
Nov 05, 2007 | 4.567 | 4.818 | 4.567 | 4.808 | 63,102 | +0.09(+1.84%) |
Nov 02, 2007 | 4.673 | 4.760 | 4.471 | 4.721 | 84,482 | +0.05(+1.03%) |
Nov 01, 2007 | 4.933 | 4.933 | 4.634 | 4.673 | 222,000 | -0.29(-5.83%) |
Oct 31, 2007 | 4.866 | 5.107 | 4.866 | 4.962 | 1,543,936 | +0.73(+17.31%) |
Oct 30, 2007 | 4.095 | 4.239 | 4.095 | 4.230 | 46,081 | +0.04(+0.92%) |
Oct 29, 2007 | 4.182 | 4.239 | 4.182 | 4.191 | 43,382 | -0.04(-0.91%) |
Oct 26, 2007 | 4.278 | 4.307 | 4.191 | 4.230 | 42,241 | -0.02(-0.45%) |
Oct 25, 2007 | 4.374 | 4.374 | 4.191 | 4.249 | 105,551 | -0.16(-3.71%) |
Oct 24, 2007 | 4.239 | 4.432 | 4.143 | 4.413 | 83,341 | +0.11(+2.46%) |
Oct 23, 2007 | 4.211 | 4.307 | 4.105 | 4.307 | 64,244 | +0.12(+2.76%) |
Oct 22, 2007 | 3.902 | 4.239 | 3.902 | 4.191 | 89,360 | +0.24(+6.10%) |
Oct 19, 2007 | 3.950 | 4.047 | 3.883 | 3.950 | 39,646 | -0.10(-2.38%) |
Oct 18, 2007 | 4.066 | 4.143 | 3.970 | 4.047 | 49,091 | -0.02(-0.47%) |
Oct 17, 2007 | 4.047 | 4.182 | 3.970 | 4.066 | 63,621 | +0.02(+0.48%) |
Oct 16, 2007 | 3.999 | 4.076 | 3.873 | 4.047 | 52,204 | +0.04(+0.96%) |
Oct 15, 2007 | 4.076 | 4.095 | 3.960 | 4.008 | 16,917 | -0.04(-0.95%) |
Oct 12, 2007 | 4.133 | 4.153 | 3.989 | 4.047 | 73,481 | -0.08(-1.87%) |
Oct 11, 2007 | 4.143 | 4.162 | 4.124 | 4.124 | 13,284 | -0.05(-1.15%) |
Oct 10, 2007 | 4.162 | 4.230 | 4.124 | 4.172 | 164,294 | -0.04(-0.92%) |
Oct 09, 2007 | 4.230 | 4.239 | 4.173 | 4.211 | 67,669 | -0.03(-0.68%) |
Oct 08, 2007 | 4.143 | 4.239 | 4.114 | 4.239 | 80,642 | +0.08(+1.85%) |
Oct 05, 2007 | 4.239 | 4.239 | 4.105 | 4.162 | 54,592 | -0.07(-1.59%) |
Oct 04, 2007 | 4.143 | 4.230 | 4.105 | 4.230 | 91,643 | +0.04(+0.92%) |
Oct 03, 2007 | 4.105 | 4.191 | 3.999 | 4.191 | 393,768 | +0.05(+1.16%) |
Oct 02, 2007 | 4.114 | 4.162 | 4.047 | 4.143 | 99,324 | +0.03(+0.70%) |
Oct 01, 2007 | 4.220 | 4.220 | 3.902 | 4.114 | 377,162 | -0.11(-2.51%) |
Sep 28, 2007 | 4.143 | 4.239 | 3.912 | 4.220 | 747,682 | +0.11(+2.58%) |
Sep 27, 2007 | 3.642 | 4.114 | 3.613 | 4.114 | 909,174 | +0.41(+11.20%) |
Sep 26, 2007 | 3.758 | 3.777 | 3.507 | 3.700 | 97,559 | -0.06(-1.54%) |
Sep 25, 2007 | 3.286 | 3.758 | 3.218 | 3.758 | 365,745 | +0.43(+13.04%) |
Sep 24, 2007 | 3.237 | 3.324 | 3.208 | 3.324 | 229,473 | +0.07(+2.07%) |
Sep 21, 2007 | 3.314 | 3.363 | 3.228 | 3.257 | 36,636 | -0.11(-3.15%) |
Sep 20, 2007 | 3.257 | 3.363 | 3.228 | 3.363 | 103,371 | +0.09(+2.65%) |
Sep 19, 2007 | 3.295 | 3.372 | 3.208 | 3.276 | 39,958 | -0.04(-1.16%) |
Sep 18, 2007 | 3.257 | 3.372 | 3.180 | 3.314 | 39,646 | +0.02(+0.58%) |
Sep 17, 2007 | 3.334 | 3.363 | 3.189 | 3.295 | 91,228 | -0.06(-1.72%) |
Sep 14, 2007 | 3.411 | 3.420 | 3.218 | 3.353 | 36,325 | -0.05(-1.42%) |
Sep 13, 2007 | 3.392 | 3.420 | 3.180 | 3.401 | 60,715 | +0.00(+0.00%) |
Sep 12, 2007 | 3.382 | 3.401 | 3.228 | 3.401 | 35,287 | +0.10(+2.92%) |
Sep 11, 2007 | 3.295 | 3.382 | 3.180 | 3.305 | 44,732 | +0.01(+0.29%) |
Sep 10, 2007 | 3.257 | 3.498 | 2.997 | 3.295 | 35,183 | +0.05(+1.49%) |
Sep 07, 2007 | 3.334 | 3.372 | 3.228 | 3.247 | 22,418 | -0.13(-3.72%) |
Sep 06, 2007 | 3.382 | 3.391 | 3.305 | 3.372 | 9,444 | -0.05(-1.41%) |
Sep 05, 2007 | 3.420 | 3.459 | 3.324 | 3.420 | 24,078 | -0.05(-1.39%) |