Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.716 | 5.779 | 5.705 | 5.768 | 519,400 | +0.06(+1.01%) |
Nov 29, 2007 | 5.809 | 5.809 | 5.702 | 5.710 | 407,212 | -0.08(-1.38%) |
Nov 28, 2007 | 5.842 | 5.842 | 5.727 | 5.790 | 518,491 | +0.03(+0.58%) |
Nov 27, 2007 | 5.794 | 5.794 | 5.698 | 5.757 | 438,815 | +0.04(+0.78%) |
Nov 26, 2007 | 5.661 | 5.735 | 5.661 | 5.713 | 561,781 | +0.01(+0.26%) |
Nov 23, 2007 | 5.628 | 5.716 | 5.628 | 5.698 | 158,419 | +0.06(+1.11%) |
Nov 21, 2007 | 5.521 | 5.650 | 5.521 | 5.635 | 565,981 | +0.02(+0.39%) |
Nov 20, 2007 | 5.687 | 5.687 | 5.565 | 5.613 | 844,906 | -0.05(-0.91%) |
Nov 19, 2007 | 5.642 | 5.705 | 5.620 | 5.665 | 827,575 | -0.06(-0.97%) |
Nov 16, 2007 | 5.779 | 5.786 | 5.709 | 5.720 | 426,786 | -0.07(-1.24%) |
Nov 15, 2007 | 5.798 | 5.816 | 5.764 | 5.792 | 324,693 | -0.02(-0.36%) |
Nov 14, 2007 | 5.842 | 5.849 | 5.805 | 5.812 | 369,646 | -0.02(-0.38%) |
Nov 13, 2007 | 5.942 | 5.949 | 5.802 | 5.834 | 285,426 | -0.00(-0.06%) |
Nov 12, 2007 | 5.816 | 5.860 | 5.816 | 5.838 | 461,719 | -0.01(-0.19%) |
Nov 09, 2007 | 5.834 | 5.860 | 5.779 | 5.849 | 409,454 | +0.00(+0.00%) |
Nov 08, 2007 | 5.890 | 5.894 | 5.820 | 5.849 | 540,523 | -0.03(-0.57%) |
Nov 07, 2007 | 5.912 | 5.927 | 5.827 | 5.883 | 742,813 | -0.08(-1.36%) |
Nov 06, 2007 | 5.912 | 5.964 | 5.908 | 5.964 | 475,268 | +0.03(+0.44%) |
Nov 05, 2007 | 5.853 | 5.956 | 5.853 | 5.938 | 484,285 | -0.03(-0.43%) |
Nov 02, 2007 | 5.971 | 5.982 | 5.945 | 5.964 | 389,144 | +0.00(+0.00%) |
Nov 01, 2007 | 5.945 | 5.982 | 5.931 | 5.964 | 623,118 | -0.01(-0.19%) |
Oct 31, 2007 | 6.001 | 6.008 | 5.967 | 5.975 | 520,213 | -0.01(-0.25%) |
Oct 30, 2007 | 6.008 | 6.038 | 5.990 | 5.990 | 288,134 | -0.04(-0.61%) |
Oct 29, 2007 | 6.034 | 6.063 | 6.004 | 6.027 | 224,766 | -0.00(-0.06%) |
Oct 26, 2007 | 5.964 | 6.052 | 5.964 | 6.030 | 491,237 | +0.08(+1.43%) |
Oct 25, 2007 | 6.015 | 6.030 | 5.945 | 5.945 | 606,870 | -0.10(-1.65%) |
Oct 24, 2007 | 6.038 | 6.060 | 6.004 | 6.045 | 499,632 | +0.02(+0.31%) |
Oct 23, 2007 | 6.060 | 6.071 | 6.023 | 6.027 | 256,721 | -0.01(-0.18%) |
Oct 22, 2007 | 6.023 | 6.093 | 6.019 | 6.038 | 437,618 | -0.07(-1.15%) |
Oct 19, 2007 | 6.115 | 6.141 | 6.093 | 6.108 | 304,924 | -0.05(-0.84%) |
Oct 18, 2007 | 6.130 | 6.173 | 6.123 | 6.159 | 322,797 | -0.01(-0.24%) |
Oct 17, 2007 | 6.204 | 6.211 | 6.156 | 6.174 | 306,278 | -0.02(-0.30%) |
Oct 16, 2007 | 6.178 | 6.207 | 6.167 | 6.193 | 484,738 | -0.02(-0.36%) |
Oct 15, 2007 | 6.244 | 6.259 | 6.215 | 6.215 | 360,168 | -0.04(-0.71%) |
Oct 12, 2007 | 6.222 | 6.259 | 6.056 | 6.259 | 395,643 | +0.04(+0.59%) |
Oct 11, 2007 | 6.259 | 6.267 | 6.222 | 6.222 | 346,899 | -0.03(-0.41%) |
Oct 10, 2007 | 6.285 | 6.322 | 6.241 | 6.248 | 291,926 | -0.07(-1.05%) |
Oct 09, 2007 | 6.278 | 6.322 | 6.267 | 6.315 | 192,541 | +0.03(+0.53%) |
Oct 08, 2007 | 6.307 | 6.315 | 6.267 | 6.281 | 229,370 | -0.01(-0.23%) |
Oct 05, 2007 | 6.329 | 6.370 | 6.296 | 6.296 | 342,837 | -0.02(-0.29%) |
Oct 04, 2007 | 6.351 | 6.366 | 6.315 | 6.315 | 213,122 | -0.05(-0.81%) |
Oct 03, 2007 | 6.392 | 6.407 | 6.363 | 6.366 | 326,588 | -0.02(-0.29%) |
Oct 02, 2007 | 6.388 | 6.396 | 6.374 | 6.385 | 187,395 | +0.00(+0.00%) |
Oct 01, 2007 | 6.296 | 6.388 | 6.278 | 6.385 | 365,855 | +0.09(+1.41%) |
Sep 28, 2007 | 6.281 | 6.340 | 6.263 | 6.296 | 806,723 | +0.03(+0.41%) |
Sep 27, 2007 | 6.289 | 6.322 | 6.259 | 6.270 | 547,835 | -0.02(-0.29%) |
Sep 26, 2007 | 6.285 | 6.344 | 6.281 | 6.289 | 299,508 | -0.02(-0.35%) |
Sep 25, 2007 | 6.333 | 6.351 | 6.278 | 6.311 | 298,425 | -0.02(-0.35%) |
Sep 24, 2007 | 6.388 | 6.388 | 6.322 | 6.333 | 341,076 | +0.01(+0.12%) |
Sep 21, 2007 | 6.274 | 6.348 | 6.274 | 6.326 | 367,209 | +0.05(+0.76%) |
Sep 20, 2007 | 6.333 | 6.336 | 6.278 | 6.278 | 321,714 | -0.03(-0.41%) |
Sep 19, 2007 | 6.278 | 6.303 | 6.244 | 6.303 | 363,959 | +0.00(+0.06%) |
Sep 18, 2007 | 6.182 | 6.300 | 6.182 | 6.300 | 372,625 | +0.12(+1.91%) |
Sep 17, 2007 | 6.285 | 6.285 | 6.182 | 6.182 | 351,773 | -0.07(-1.18%) |
Sep 14, 2007 | 6.348 | 6.348 | 6.248 | 6.255 | 389,415 | -0.11(-1.80%) |
Sep 13, 2007 | 6.337 | 6.383 | 6.333 | 6.370 | 247,785 | +0.01(+0.17%) |
Sep 12, 2007 | 6.388 | 6.414 | 6.359 | 6.359 | 233,161 | -0.03(-0.40%) |
Sep 11, 2007 | 6.351 | 6.385 | 6.340 | 6.385 | 254,284 | +0.03(+0.41%) |
Sep 10, 2007 | 6.429 | 6.447 | 6.359 | 6.359 | 385,353 | -0.04(-0.63%) |
Sep 07, 2007 | 6.374 | 6.411 | 6.344 | 6.399 | 329,026 | +0.03(+0.41%) |
Sep 06, 2007 | 6.278 | 6.374 | 6.274 | 6.374 | 228,016 | +0.10(+1.59%) |
Sep 05, 2007 | 6.230 | 6.285 | 6.230 | 6.274 | 354,210 | +0.03(+0.41%) |