Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.844 | 7.098 | 6.844 | 6.914 | 3,864,065 | +0.06(+0.82%) |
Nov 29, 2007 | 6.829 | 6.950 | 6.787 | 6.858 | 5,082,971 | +0.16(+2.32%) |
Nov 28, 2007 | 6.582 | 6.709 | 6.526 | 6.702 | 4,423,879 | +0.08(+1.17%) |
Nov 27, 2007 | 6.632 | 6.709 | 6.519 | 6.625 | 9,525,147 | +0.37(+5.99%) |
Nov 26, 2007 | 6.293 | 6.413 | 6.201 | 6.250 | 5,484,220 | +0.13(+2.19%) |
Nov 23, 2007 | 5.862 | 6.144 | 5.699 | 6.116 | 2,441,341 | +0.28(+4.84%) |
Nov 21, 2007 | 5.925 | 5.989 | 5.763 | 5.834 | 3,536,844 | -0.09(-1.55%) |
Nov 20, 2007 | 5.883 | 6.017 | 5.777 | 5.925 | 5,724,168 | -0.01(-0.24%) |
Nov 19, 2007 | 5.805 | 6.031 | 5.805 | 5.940 | 3,681,509 | +0.02(+0.36%) |
Nov 16, 2007 | 6.130 | 6.130 | 5.862 | 5.918 | 3,272,682 | -0.10(-1.64%) |
Nov 15, 2007 | 6.081 | 6.194 | 5.961 | 6.017 | 5,101,585 | -0.09(-1.50%) |
Nov 14, 2007 | 6.046 | 6.215 | 6.046 | 6.109 | 4,057,650 | +0.06(+1.05%) |
Nov 13, 2007 | 5.883 | 6.046 | 5.869 | 6.046 | 3,307,727 | +0.25(+4.26%) |
Nov 12, 2007 | 5.904 | 5.975 | 5.791 | 5.798 | 4,325,693 | -0.03(-0.48%) |
Nov 09, 2007 | 5.784 | 5.876 | 5.678 | 5.827 | 7,239,706 | -0.21(-3.51%) |
Nov 08, 2007 | 5.933 | 6.095 | 5.933 | 6.038 | 2,176,988 | -0.03(-0.47%) |
Nov 07, 2007 | 6.194 | 6.243 | 6.067 | 6.067 | 2,317,802 | -0.28(-4.45%) |
Nov 06, 2007 | 6.074 | 6.356 | 6.038 | 6.349 | 1,980,174 | +0.18(+2.86%) |
Nov 05, 2007 | 6.272 | 6.272 | 6.137 | 6.173 | 3,571,725 | -0.16(-2.46%) |
Nov 02, 2007 | 6.399 | 6.462 | 6.293 | 6.328 | 4,698,612 | -0.32(-4.88%) |
Nov 01, 2007 | 6.738 | 6.745 | 6.618 | 6.653 | 3,073,270 | -0.38(-5.42%) |
Oct 31, 2007 | 6.957 | 7.077 | 6.893 | 7.034 | 3,493,800 | +0.20(+3.00%) |
Oct 30, 2007 | 6.766 | 6.851 | 6.766 | 6.829 | 1,706,333 | +0.11(+1.58%) |
Oct 29, 2007 | 6.667 | 6.745 | 6.667 | 6.724 | 2,356,102 | +0.18(+2.81%) |
Oct 26, 2007 | 6.250 | 6.575 | 6.243 | 6.540 | 2,608,845 | +0.25(+4.04%) |
Oct 25, 2007 | 6.321 | 6.335 | 6.208 | 6.286 | 2,798,296 | -0.08(-1.22%) |
Oct 24, 2007 | 6.399 | 6.427 | 6.272 | 6.363 | 3,856,560 | -0.10(-1.53%) |
Oct 23, 2007 | 6.392 | 6.490 | 6.385 | 6.462 | 4,338,967 | +0.11(+1.67%) |
Oct 22, 2007 | 6.257 | 6.420 | 6.257 | 6.356 | 4,574,152 | +0.28(+4.53%) |
Oct 19, 2007 | 6.215 | 6.300 | 6.074 | 6.081 | 3,151,145 | -0.19(-3.04%) |
Oct 18, 2007 | 6.356 | 6.356 | 6.243 | 6.272 | 4,905,763 | +0.08(+1.25%) |
Oct 17, 2007 | 6.102 | 6.264 | 5.996 | 6.194 | 5,834,186 | -0.10(-1.57%) |
Oct 16, 2007 | 6.392 | 6.406 | 6.279 | 6.293 | 3,135,995 | -0.35(-5.31%) |
Oct 15, 2007 | 6.709 | 6.745 | 6.589 | 6.646 | 3,650,401 | -0.35(-4.95%) |
Oct 12, 2007 | 6.992 | 7.020 | 6.971 | 6.992 | 1,773,448 | +0.00(+0.00%) |
Oct 11, 2007 | 7.048 | 7.091 | 6.935 | 6.992 | 2,125,589 | -0.11(-1.59%) |
Oct 10, 2007 | 7.176 | 7.211 | 7.070 | 7.105 | 1,449,059 | -0.11(-1.47%) |
Oct 09, 2007 | 7.140 | 7.211 | 7.133 | 7.211 | 1,268,387 | +0.02(+0.29%) |
Oct 08, 2007 | 7.232 | 7.232 | 7.133 | 7.190 | 1,589,944 | -0.01(-0.10%) |
Oct 05, 2007 | 7.204 | 7.253 | 7.161 | 7.197 | 4,724,949 | +0.09(+1.29%) |
Oct 04, 2007 | 7.091 | 7.133 | 7.063 | 7.105 | 2,409,058 | +0.20(+2.86%) |
Oct 03, 2007 | 6.957 | 7.006 | 6.886 | 6.907 | 4,281,197 | +0.05(+0.72%) |
Oct 02, 2007 | 6.731 | 6.858 | 6.724 | 6.858 | 3,968,985 | +0.29(+4.41%) |
Oct 01, 2007 | 6.462 | 6.596 | 6.434 | 6.568 | 2,317,872 | +0.16(+2.42%) |
Sep 28, 2007 | 6.519 | 6.533 | 6.385 | 6.413 | 2,987,748 | -0.23(-3.40%) |
Sep 27, 2007 | 6.639 | 6.745 | 6.483 | 6.639 | 4,600,347 | +0.19(+2.96%) |
Sep 26, 2007 | 6.349 | 6.469 | 6.250 | 6.448 | 4,142,436 | +0.19(+3.05%) |
Sep 25, 2007 | 6.081 | 6.257 | 6.010 | 6.257 | 3,278,437 | +0.25(+4.24%) |
Sep 24, 2007 | 5.961 | 6.067 | 5.862 | 6.003 | 3,068,172 | +0.13(+2.16%) |
Sep 21, 2007 | 6.243 | 6.286 | 5.847 | 5.876 | 7,095,494 | -0.42(-6.73%) |
Sep 20, 2007 | 6.427 | 6.434 | 6.293 | 6.300 | 3,269,659 | -0.13(-2.09%) |
Sep 19, 2007 | 6.413 | 6.490 | 6.391 | 6.434 | 3,935,852 | +0.18(+2.82%) |
Sep 18, 2007 | 6.187 | 6.272 | 6.074 | 6.257 | 4,087,781 | -0.08(-1.34%) |
Sep 17, 2007 | 6.363 | 6.399 | 6.321 | 6.342 | 1,122,688 | -0.06(-0.88%) |
Sep 14, 2007 | 6.328 | 6.427 | 6.300 | 6.399 | 1,812,953 | +0.18(+2.84%) |
Sep 13, 2007 | 6.279 | 6.293 | 6.173 | 6.222 | 2,372,810 | -0.11(-1.78%) |
Sep 12, 2007 | 6.328 | 6.370 | 6.293 | 6.335 | 1,540,387 | -0.16(-2.50%) |
Sep 11, 2007 | 6.413 | 6.505 | 6.413 | 6.498 | 1,987,253 | +0.13(+2.11%) |
Sep 10, 2007 | 6.455 | 6.455 | 6.328 | 6.363 | 1,946,899 | -0.09(-1.42%) |
Sep 07, 2007 | 6.533 | 6.540 | 6.413 | 6.455 | 1,709,307 | -0.15(-2.25%) |
Sep 06, 2007 | 6.589 | 6.639 | 6.568 | 6.603 | 1,038,016 | -0.01(-0.21%) |
Sep 05, 2007 | 6.618 | 6.646 | 6.568 | 6.618 | 1,610,050 | -0.07(-1.06%) |