Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.395 | 6.397 | 6.221 | 6.299 | 39,342 | +0.22(+3.64%) |
Nov 29, 2007 | 5.831 | 6.077 | 5.694 | 6.077 | 21,845 | +0.35(+6.14%) |
Nov 28, 2007 | 5.568 | 5.727 | 5.290 | 5.726 | 316,082 | -0.03(-0.61%) |
Nov 27, 2007 | 5.892 | 5.892 | 5.668 | 5.761 | 139,355 | -0.13(-2.26%) |
Nov 26, 2007 | 6.048 | 6.102 | 5.894 | 5.894 | 38,946 | +0.09(+1.51%) |
Nov 23, 2007 | 5.721 | 5.829 | 5.118 | 5.807 | 35,684 | -0.10(-1.63%) |
Nov 21, 2007 | 5.907 | 6.070 | 5.856 | 5.903 | 69,865 | -0.10(-1.62%) |
Nov 20, 2007 | 6.072 | 6.073 | 5.905 | 6.001 | 14,225 | +0.00(+0.05%) |
Nov 19, 2007 | 6.151 | 6.151 | 5.998 | 5.998 | 43,274 | -0.15(-2.48%) |
Nov 16, 2007 | 6.092 | 6.253 | 6.005 | 6.150 | 21,418 | +0.11(+1.76%) |
Nov 15, 2007 | 5.905 | 6.092 | 5.872 | 6.044 | 36,700 | +0.14(+2.35%) |
Nov 14, 2007 | 6.146 | 6.146 | 5.883 | 5.905 | 76,439 | -0.25(-3.98%) |
Nov 13, 2007 | 6.413 | 6.413 | 6.010 | 6.150 | 125,546 | -0.05(-0.76%) |
Nov 12, 2007 | 6.574 | 6.594 | 6.076 | 6.197 | 172,814 | -0.38(-5.73%) |
Nov 09, 2007 | 6.594 | 6.594 | 6.397 | 6.574 | 121,187 | -0.01(-0.15%) |
Nov 08, 2007 | 6.450 | 6.588 | 6.353 | 6.584 | 135,758 | +0.13(+2.09%) |
Nov 07, 2007 | 6.151 | 6.494 | 6.124 | 6.449 | 101,475 | +0.30(+4.85%) |
Nov 06, 2007 | 5.954 | 6.151 | 5.948 | 6.151 | 148,784 | +0.18(+3.07%) |
Nov 05, 2007 | 5.904 | 5.968 | 5.900 | 5.968 | 48,294 | +0.04(+0.63%) |
Nov 02, 2007 | 5.855 | 5.936 | 5.482 | 5.931 | 140,086 | +0.01(+0.15%) |
Nov 01, 2007 | 5.954 | 5.990 | 5.771 | 5.922 | 253,044 | -0.17(-2.86%) |
Oct 31, 2007 | 5.401 | 6.139 | 5.401 | 6.096 | 441,374 | +0.98(+19.14%) |
Oct 30, 2007 | 5.015 | 5.118 | 5.015 | 5.117 | 14,011 | -0.00(-0.02%) |
Oct 29, 2007 | 5.069 | 5.215 | 5.018 | 5.118 | 65,242 | +0.06(+1.11%) |
Oct 26, 2007 | 5.034 | 5.062 | 5.034 | 5.062 | 34,546 | +0.06(+1.30%) |
Oct 25, 2007 | 5.009 | 5.052 | 4.980 | 4.997 | 18,289 | +0.02(+0.36%) |
Oct 24, 2007 | 4.950 | 4.982 | 4.950 | 4.979 | 5,842 | +0.05(+0.98%) |
Oct 23, 2007 | 4.922 | 4.970 | 4.881 | 4.931 | 26,570 | -0.04(-0.79%) |
Oct 22, 2007 | 4.823 | 5.019 | 4.823 | 4.970 | 17,273 | +0.05(+1.00%) |
Oct 19, 2007 | 4.926 | 4.998 | 4.822 | 4.921 | 30,675 | -0.02(-0.50%) |
Oct 18, 2007 | 4.979 | 4.995 | 4.945 | 4.945 | 19,671 | -0.03(-0.67%) |
Oct 17, 2007 | 5.018 | 5.044 | 4.979 | 4.979 | 62,539 | -0.04(-0.73%) |
Oct 16, 2007 | 4.970 | 5.019 | 4.970 | 5.015 | 12,192 | -0.00(-0.08%) |
Oct 15, 2007 | 5.018 | 5.019 | 4.993 | 5.019 | 27,434 | +0.10(+2.00%) |
Oct 12, 2007 | 4.872 | 4.978 | 4.823 | 4.921 | 52,897 | +0.01(+0.28%) |
Oct 11, 2007 | 5.018 | 5.018 | 4.907 | 4.907 | 12,192 | -0.11(-2.24%) |
Oct 10, 2007 | 4.937 | 5.019 | 4.937 | 5.019 | 49,980 | +0.13(+2.72%) |
Oct 09, 2007 | 5.019 | 5.019 | 4.886 | 4.886 | 24,223 | -0.12(-2.42%) |
Oct 08, 2007 | 5.033 | 5.033 | 4.976 | 5.008 | 14,123 | -0.01(-0.23%) |
Oct 05, 2007 | 5.018 | 5.039 | 4.931 | 5.019 | 96,629 | +0.00(+0.02%) |
Oct 04, 2007 | 5.009 | 5.019 | 4.835 | 5.018 | 55,579 | +0.00(+0.00%) |
Oct 03, 2007 | 4.995 | 5.018 | 4.971 | 5.018 | 3,068 | +0.01(+0.29%) |
Oct 02, 2007 | 5.089 | 5.089 | 4.886 | 5.004 | 22,607 | -0.12(-2.29%) |
Oct 01, 2007 | 4.917 | 5.179 | 4.917 | 5.121 | 34,699 | +0.23(+4.79%) |
Sep 28, 2007 | 4.886 | 4.917 | 4.778 | 4.886 | 9,652 | -0.02(-0.40%) |
Sep 27, 2007 | 5.019 | 5.029 | 4.906 | 4.906 | 60,873 | -0.11(-2.22%) |
Sep 26, 2007 | 4.971 | 5.018 | 4.965 | 5.018 | 13,361 | +0.05(+0.96%) |
Sep 25, 2007 | 5.019 | 5.019 | 4.970 | 4.970 | 41,882 | -0.05(-0.98%) |
Sep 24, 2007 | 5.002 | 5.019 | 4.931 | 5.019 | 34,211 | +0.10(+2.04%) |
Sep 21, 2007 | 5.012 | 5.013 | 4.888 | 4.919 | 34,942 | -0.07(-1.46%) |
Sep 20, 2007 | 4.808 | 5.019 | 4.808 | 4.992 | 23,674 | +0.14(+2.98%) |
Sep 19, 2007 | 4.724 | 4.847 | 4.699 | 4.847 | 35,532 | +0.13(+2.67%) |
Sep 18, 2007 | 4.697 | 4.724 | 4.697 | 4.721 | 10,211 | +0.02(+0.50%) |
Sep 17, 2007 | 4.576 | 4.938 | 4.554 | 4.697 | 72,903 | +0.06(+1.19%) |
Sep 14, 2007 | 4.621 | 4.642 | 4.611 | 4.642 | 25,910 | +0.01(+0.13%) |
Sep 13, 2007 | 4.585 | 4.674 | 4.585 | 4.636 | 26,245 | -0.04(-0.90%) |
Sep 12, 2007 | 4.822 | 4.822 | 4.624 | 4.679 | 166,169 | -0.16(-3.37%) |
Sep 11, 2007 | 4.854 | 4.855 | 4.842 | 4.842 | 16,856 | -0.01(-0.22%) |
Sep 10, 2007 | 4.843 | 4.853 | 4.832 | 4.853 | 12,599 | -0.08(-1.58%) |
Sep 07, 2007 | 4.973 | 5.008 | 4.931 | 4.931 | 26,021 | -0.03(-0.52%) |
Sep 06, 2007 | 4.943 | 5.018 | 4.943 | 4.956 | 21,723 | +0.00(+0.04%) |
Sep 05, 2007 | 5.056 | 5.056 | 4.946 | 4.954 | 52,328 | -0.10(-2.06%) |