Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.810 | 5.850 | 5.640 | 5.780 | 25,200 | -0.03(-0.52%) |
Nov 29, 2007 | 5.800 | 5.850 | 5.650 | 5.810 | 19,100 | +0.03(+0.52%) |
Nov 28, 2007 | 5.890 | 5.890 | 5.760 | 5.780 | 13,300 | -0.14(-2.36%) |
Nov 27, 2007 | 6.350 | 6.350 | 5.750 | 5.920 | 56,400 | -0.32(-5.13%) |
Nov 26, 2007 | 6.360 | 6.560 | 6.100 | 6.240 | 15,600 | -0.19(-2.95%) |
Nov 23, 2007 | 6.400 | 6.488 | 6.390 | 6.430 | 6,200 | +0.15(+2.39%) |
Nov 21, 2007 | 6.530 | 6.530 | 6.178 | 6.280 | 16,600 | -0.17(-2.63%) |
Nov 20, 2007 | 6.430 | 6.650 | 6.370 | 6.450 | 7,900 | -0.14(-2.12%) |
Nov 19, 2007 | 6.740 | 6.740 | 6.460 | 6.590 | 15,200 | -0.13(-1.93%) |
Nov 16, 2007 | 6.720 | 6.720 | 6.680 | 6.720 | 9,300 | +0.14(+2.13%) |
Nov 15, 2007 | 6.860 | 6.860 | 6.570 | 6.580 | 10,100 | -0.27(-3.94%) |
Nov 14, 2007 | 7.000 | 7.320 | 6.840 | 6.850 | 20,500 | -0.10(-1.44%) |
Nov 13, 2007 | 6.950 | 7.000 | 6.740 | 6.950 | 15,400 | +0.38(+5.78%) |
Nov 12, 2007 | 7.300 | 7.300 | 6.570 | 6.570 | 48,800 | -0.83(-11.21%) |
Nov 09, 2007 | 7.310 | 7.510 | 7.160 | 7.400 | 21,600 | +0.02(+0.27%) |
Nov 08, 2007 | 7.500 | 7.810 | 7.260 | 7.380 | 23,230 | -0.30(-3.86%) |
Nov 07, 2007 | 8.700 | 8.700 | 7.560 | 7.676 | 127,000 | +0.08(+1.00%) |
Nov 06, 2007 | 7.360 | 7.880 | 7.360 | 7.600 | 63,800 | +0.29(+3.97%) |
Nov 05, 2007 | 7.970 | 7.970 | 7.200 | 7.310 | 22,100 | +0.09(+1.25%) |
Nov 02, 2007 | 7.250 | 7.310 | 7.100 | 7.220 | 26,900 | +0.07(+0.98%) |
Nov 01, 2007 | 6.850 | 7.170 | 6.850 | 7.150 | 51,500 | +0.58(+8.83%) |
Oct 31, 2007 | 6.350 | 6.570 | 6.260 | 6.570 | 7,300 | +0.18(+2.74%) |
Oct 30, 2007 | 6.350 | 6.440 | 6.280 | 6.395 | 7,800 | -0.06(-0.85%) |
Oct 29, 2007 | 6.740 | 6.740 | 6.430 | 6.450 | 22,700 | -0.28(-4.16%) |
Oct 26, 2007 | 6.390 | 6.730 | 6.270 | 6.730 | 129,900 | +0.44(+7.00%) |
Oct 25, 2007 | 6.200 | 6.380 | 6.070 | 6.290 | 14,200 | +0.09(+1.45%) |
Oct 24, 2007 | 6.220 | 6.220 | 6.100 | 6.200 | 3,500 | -0.05(-0.83%) |
Oct 23, 2007 | 6.100 | 6.252 | 6.070 | 6.252 | 5,000 | +0.28(+4.72%) |
Oct 22, 2007 | 6.150 | 6.240 | 5.970 | 5.970 | 3,900 | -0.42(-6.57%) |
Oct 19, 2007 | 6.270 | 6.390 | 6.270 | 6.390 | 3,000 | +0.13(+2.08%) |
Oct 18, 2007 | 6.310 | 6.420 | 6.250 | 6.260 | 2,700 | -0.13(-2.03%) |
Oct 17, 2007 | 6.310 | 6.417 | 6.240 | 6.390 | 5,500 | +0.15(+2.40%) |
Oct 16, 2007 | 6.210 | 6.440 | 6.150 | 6.240 | 12,800 | +0.16(+2.63%) |
Oct 15, 2007 | 6.120 | 6.300 | 6.070 | 6.080 | 12,400 | -0.04(-0.65%) |
Oct 12, 2007 | 6.100 | 6.120 | 6.000 | 6.120 | 7,900 | +0.02(+0.30%) |
Oct 11, 2007 | 6.280 | 6.300 | 6.080 | 6.102 | 14,700 | -0.06(-1.03%) |
Oct 10, 2007 | 6.160 | 6.190 | 6.100 | 6.165 | 11,700 | +0.04(+0.74%) |
Oct 09, 2007 | 6.150 | 6.210 | 6.080 | 6.120 | 8,800 | -0.05(-0.81%) |
Oct 08, 2007 | 6.300 | 6.300 | 6.170 | 6.170 | 9,600 | -0.14(-2.22%) |
Oct 05, 2007 | 6.180 | 6.310 | 6.130 | 6.310 | 10,500 | +0.06(+0.96%) |
Oct 04, 2007 | 6.240 | 6.260 | 6.120 | 6.250 | 8,100 | +0.02(+0.32%) |
Oct 03, 2007 | 6.230 | 6.440 | 6.130 | 6.230 | 18,800 | +0.05(+0.81%) |
Oct 02, 2007 | 6.130 | 6.180 | 5.990 | 6.180 | 7,800 | -0.01(-0.16%) |
Oct 01, 2007 | 6.120 | 6.250 | 6.100 | 6.190 | 24,200 | +0.07(+1.14%) |
Sep 28, 2007 | 6.030 | 6.350 | 6.020 | 6.120 | 129,500 | +0.05(+0.82%) |
Sep 27, 2007 | 6.210 | 6.280 | 5.940 | 6.070 | 111,800 | -0.13(-2.10%) |
Sep 26, 2007 | 6.210 | 6.300 | 6.150 | 6.200 | 23,800 | -0.10(-1.59%) |
Sep 25, 2007 | 6.260 | 6.300 | 6.250 | 6.300 | 17,900 | +0.00(+0.00%) |
Sep 24, 2007 | 6.300 | 6.300 | 6.220 | 6.300 | 15,600 | +0.00(+0.00%) |
Sep 21, 2007 | 6.500 | 6.500 | 6.180 | 6.300 | 40,600 | -0.14(-2.17%) |
Sep 20, 2007 | 6.250 | 6.460 | 6.230 | 6.440 | 9,800 | +0.28(+4.55%) |
Sep 19, 2007 | 6.400 | 6.490 | 6.131 | 6.160 | 31,800 | -0.22(-3.45%) |
Sep 18, 2007 | 6.040 | 6.390 | 5.980 | 6.380 | 15,200 | +0.32(+5.28%) |
Sep 17, 2007 | 5.710 | 6.110 | 5.710 | 6.060 | 8,900 | +0.36(+6.32%) |
Sep 14, 2007 | 5.950 | 5.950 | 5.593 | 5.700 | 16,900 | -0.23(-3.88%) |
Sep 13, 2007 | 5.890 | 5.990 | 5.890 | 5.930 | 4,400 | +0.07(+1.19%) |
Sep 12, 2007 | 5.900 | 5.960 | 5.700 | 5.860 | 29,000 | -0.06(-1.01%) |
Sep 11, 2007 | 5.780 | 5.980 | 5.700 | 5.920 | 8,100 | +0.24(+4.23%) |
Sep 10, 2007 | 5.730 | 5.770 | 5.580 | 5.680 | 19,200 | -0.07(-1.22%) |
Sep 07, 2007 | 5.600 | 5.790 | 5.540 | 5.750 | 20,000 | -0.07(-1.17%) |
Sep 06, 2007 | 5.600 | 5.852 | 5.600 | 5.818 | 47,900 | +0.28(+5.02%) |
Sep 05, 2007 | 5.510 | 5.710 | 5.490 | 5.540 | 15,300 | -0.13(-2.29%) |