Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.734 | 5.791 | 5.734 | 5.753 | 155,102 | +0.00(+0.00%) |
Nov 29, 2007 | 5.607 | 5.791 | 5.607 | 5.753 | 236,044 | +0.10(+1.75%) |
Nov 28, 2007 | 5.673 | 5.711 | 5.621 | 5.654 | 364,236 | +0.00(+0.00%) |
Nov 27, 2007 | 5.720 | 5.758 | 5.607 | 5.654 | 374,619 | -0.08(-1.40%) |
Nov 26, 2007 | 5.762 | 5.781 | 5.729 | 5.734 | 143,872 | -0.02(-0.41%) |
Nov 23, 2007 | 5.758 | 5.781 | 5.739 | 5.758 | 60,812 | +0.00(+0.00%) |
Nov 21, 2007 | 5.833 | 5.833 | 5.758 | 5.758 | 95,138 | -0.05(-0.81%) |
Nov 20, 2007 | 5.715 | 5.829 | 5.711 | 5.805 | 139,422 | +0.08(+1.49%) |
Nov 19, 2007 | 5.663 | 5.762 | 5.654 | 5.720 | 223,966 | +0.02(+0.33%) |
Nov 16, 2007 | 5.668 | 5.706 | 5.649 | 5.701 | 187,733 | +0.03(+0.58%) |
Nov 15, 2007 | 5.687 | 5.692 | 5.644 | 5.668 | 248,757 | -0.02(-0.41%) |
Nov 14, 2007 | 5.711 | 5.767 | 5.635 | 5.692 | 228,627 | -0.02(-0.33%) |
Nov 13, 2007 | 5.678 | 5.720 | 5.654 | 5.711 | 157,857 | +0.01(+0.17%) |
Nov 12, 2007 | 5.795 | 5.800 | 5.701 | 5.701 | 140,694 | -0.08(-1.39%) |
Nov 09, 2007 | 5.843 | 5.857 | 5.781 | 5.781 | 140,867 | -0.10(-1.69%) |
Nov 08, 2007 | 5.904 | 5.932 | 5.862 | 5.880 | 56,998 | -0.02(-0.32%) |
Nov 07, 2007 | 5.947 | 5.970 | 5.890 | 5.899 | 120,776 | -0.05(-0.87%) |
Nov 06, 2007 | 5.965 | 6.008 | 5.951 | 5.951 | 67,380 | -0.01(-0.24%) |
Nov 05, 2007 | 5.885 | 6.027 | 5.885 | 5.965 | 52,338 | -0.05(-0.86%) |
Nov 02, 2007 | 6.003 | 6.055 | 6.003 | 6.017 | 24,155 | +0.01(+0.24%) |
Nov 01, 2007 | 6.065 | 6.065 | 5.994 | 6.003 | 92,595 | -0.04(-0.63%) |
Oct 31, 2007 | 6.027 | 6.055 | 5.998 | 6.041 | 227,992 | +0.01(+0.16%) |
Oct 30, 2007 | 5.994 | 6.083 | 5.984 | 6.031 | 109,758 | +0.04(+0.63%) |
Oct 29, 2007 | 6.036 | 6.041 | 5.994 | 5.994 | 178,410 | -0.01(-0.24%) |
Oct 26, 2007 | 6.055 | 6.055 | 5.994 | 6.008 | 51,488 | -0.01(-0.16%) |
Oct 25, 2007 | 6.088 | 6.088 | 6.013 | 6.017 | 58,057 | -0.05(-0.78%) |
Oct 24, 2007 | 6.088 | 6.135 | 6.065 | 6.065 | 172,477 | -0.02(-0.31%) |
Oct 23, 2007 | 6.107 | 6.135 | 6.079 | 6.083 | 103,613 | -0.02(-0.39%) |
Oct 22, 2007 | 6.102 | 6.135 | 6.102 | 6.107 | 120,352 | -0.00(-0.08%) |
Oct 19, 2007 | 6.126 | 6.131 | 6.098 | 6.112 | 74,372 | +0.00(+0.08%) |
Oct 18, 2007 | 6.121 | 6.135 | 6.093 | 6.107 | 94,290 | +0.00(+0.00%) |
Oct 17, 2007 | 6.121 | 6.126 | 6.098 | 6.107 | 95,138 | +0.03(+0.47%) |
Oct 16, 2007 | 6.126 | 6.126 | 6.060 | 6.079 | 48,310 | -0.01(-0.16%) |
Oct 15, 2007 | 6.093 | 6.135 | 6.069 | 6.088 | 104,884 | -0.04(-0.62%) |
Oct 12, 2007 | 6.112 | 6.149 | 6.102 | 6.126 | 59,116 | +0.01(+0.23%) |
Oct 11, 2007 | 6.065 | 6.149 | 6.065 | 6.112 | 180,741 | -0.00(-0.08%) |
Oct 10, 2007 | 6.112 | 6.121 | 6.088 | 6.116 | 67,804 | -0.00(-0.08%) |
Oct 09, 2007 | 6.074 | 6.135 | 6.046 | 6.121 | 99,799 | +0.02(+0.31%) |
Oct 08, 2007 | 6.131 | 6.135 | 6.098 | 6.102 | 65,685 | -0.03(-0.46%) |
Oct 05, 2007 | 6.088 | 6.131 | 6.088 | 6.131 | 76,279 | -0.01(-0.23%) |
Oct 04, 2007 | 6.093 | 6.145 | 6.088 | 6.145 | 92,383 | +0.02(+0.31%) |
Oct 03, 2007 | 6.098 | 6.131 | 6.079 | 6.126 | 77,127 | +0.02(+0.39%) |
Oct 02, 2007 | 6.050 | 6.102 | 6.031 | 6.102 | 114,208 | +0.04(+0.62%) |
Oct 01, 2007 | 6.098 | 6.131 | 6.041 | 6.065 | 132,430 | -0.02(-0.31%) |
Sep 28, 2007 | 6.074 | 6.116 | 6.069 | 6.083 | 53,184 | +0.02(+0.39%) |
Sep 27, 2007 | 6.069 | 6.083 | 6.050 | 6.060 | 46,191 | +0.00(+0.08%) |
Sep 26, 2007 | 6.065 | 6.069 | 6.041 | 6.055 | 71,194 | +0.00(+0.00%) |
Sep 25, 2007 | 6.060 | 6.074 | 6.050 | 6.055 | 77,127 | +0.00(+0.08%) |
Sep 24, 2007 | 6.098 | 6.102 | 6.041 | 6.050 | 78,186 | -0.03(-0.47%) |
Sep 21, 2007 | 6.022 | 6.079 | 6.021 | 6.079 | 121,412 | +0.03(+0.55%) |
Sep 20, 2007 | 6.083 | 6.109 | 6.036 | 6.046 | 85,391 | -0.04(-0.62%) |
Sep 19, 2007 | 6.118 | 6.121 | 6.083 | 6.083 | 68,651 | -0.00(-0.08%) |
Sep 18, 2007 | 6.079 | 6.112 | 6.055 | 6.088 | 73,949 | +0.04(+0.62%) |
Sep 17, 2007 | 6.050 | 6.083 | 6.022 | 6.050 | 66,321 | +0.02(+0.31%) |
Sep 14, 2007 | 6.074 | 6.074 | 6.031 | 6.031 | 116,750 | -0.02(-0.31%) |
Sep 13, 2007 | 6.145 | 6.145 | 6.050 | 6.050 | 115,267 | -0.08(-1.23%) |
Sep 12, 2007 | 6.159 | 6.168 | 6.107 | 6.126 | 50,641 | -0.04(-0.61%) |
Sep 11, 2007 | 6.168 | 6.187 | 6.154 | 6.164 | 95,349 | +0.00(+0.08%) |
Sep 10, 2007 | 6.178 | 6.201 | 6.145 | 6.159 | 110,442 | +0.01(+0.23%) |
Sep 07, 2007 | 6.126 | 6.164 | 6.055 | 6.145 | 141,753 | +0.04(+0.62%) |
Sep 06, 2007 | 6.046 | 6.116 | 6.046 | 6.107 | 90,264 | +0.05(+0.78%) |
Sep 05, 2007 | 6.027 | 6.069 | 6.017 | 6.060 | 59,752 | +0.01(+0.23%) |