Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.260 | 6.500 | 6.260 | 6.500 | 13,274 | +0.27(+4.33%) |
Nov 29, 2007 | 6.050 | 6.230 | 6.050 | 6.230 | 6,547 | +0.18(+2.98%) |
Nov 28, 2007 | 5.860 | 6.150 | 5.860 | 6.050 | 10,500 | +0.11(+1.85%) |
Nov 27, 2007 | 6.170 | 6.390 | 5.790 | 5.940 | 30,528 | -0.36(-5.71%) |
Nov 26, 2007 | 6.170 | 6.380 | 6.170 | 6.300 | 2,100 | +0.01(+0.16%) |
Nov 23, 2007 | 6.410 | 6.410 | 6.280 | 6.290 | 2,250 | -0.16(-2.48%) |
Nov 21, 2007 | 6.240 | 6.500 | 6.100 | 6.450 | 2,704 | +0.01(+0.15%) |
Nov 20, 2007 | 6.000 | 6.500 | 6.000 | 6.441 | 3,044 | +0.10(+1.59%) |
Nov 19, 2007 | 6.210 | 6.390 | 6.040 | 6.340 | 9,020 | +0.05(+0.79%) |
Nov 16, 2007 | 6.010 | 6.490 | 6.000 | 6.290 | 13,251 | -0.09(-1.41%) |
Nov 15, 2007 | 6.280 | 6.390 | 6.250 | 6.380 | 15,765 | +0.55(+9.43%) |
Nov 14, 2007 | 5.850 | 5.880 | 5.720 | 5.830 | 5,008 | +0.13(+2.28%) |
Nov 13, 2007 | 5.370 | 5.870 | 5.260 | 5.700 | 10,001 | +0.50(+9.62%) |
Nov 12, 2007 | 5.370 | 5.370 | 5.200 | 5.200 | 22,906 | -0.20(-3.70%) |
Nov 09, 2007 | 5.220 | 5.600 | 5.200 | 5.400 | 5,800 | +0.07(+1.31%) |
Nov 08, 2007 | 5.200 | 5.350 | 5.200 | 5.330 | 38,900 | +0.12(+2.30%) |
Nov 07, 2007 | 5.270 | 5.270 | 5.210 | 5.210 | 844 | -0.05(-0.95%) |
Nov 06, 2007 | 5.220 | 5.260 | 5.120 | 5.260 | 5,487 | +0.06(+1.15%) |
Nov 05, 2007 | 5.080 | 5.250 | 5.080 | 5.200 | 16,167 | -0.16(-2.99%) |
Nov 02, 2007 | 5.840 | 5.840 | 5.230 | 5.360 | 19,121 | -0.40(-6.94%) |
Nov 01, 2007 | 5.830 | 5.830 | 5.640 | 5.760 | 24,241 | -0.17(-2.87%) |
Oct 31, 2007 | 5.960 | 6.010 | 5.610 | 5.930 | 37,131 | -0.11(-1.80%) |
Oct 30, 2007 | 5.860 | 6.090 | 5.780 | 6.039 | 12,575 | -0.05(-0.84%) |
Oct 29, 2007 | 6.050 | 6.090 | 5.810 | 6.090 | 5,616 | +0.00(+0.00%) |
Oct 26, 2007 | 6.100 | 6.100 | 5.920 | 6.090 | 12,140 | +0.02(+0.28%) |
Oct 25, 2007 | 6.100 | 6.100 | 6.000 | 6.073 | 1,650 | +0.04(+0.71%) |
Oct 24, 2007 | 6.000 | 6.030 | 5.890 | 6.030 | 1,850 | -0.08(-1.31%) |
Oct 23, 2007 | 5.940 | 6.190 | 5.935 | 6.110 | 9,556 | +0.19(+3.21%) |
Oct 22, 2007 | 5.950 | 5.950 | 5.810 | 5.920 | 10,100 | +0.02(+0.34%) |
Oct 19, 2007 | 5.930 | 5.930 | 5.900 | 5.900 | 8,071 | -0.03(-0.51%) |
Oct 18, 2007 | 5.820 | 5.980 | 5.820 | 5.930 | 1,202 | -0.05(-0.84%) |
Oct 17, 2007 | 6.000 | 6.000 | 5.810 | 5.980 | 15,300 | -0.02(-0.33%) |
Oct 16, 2007 | 5.950 | 6.000 | 5.950 | 6.000 | 3,220 | +0.11(+1.87%) |
Oct 15, 2007 | 5.910 | 6.020 | 5.890 | 5.890 | 6,335 | -0.14(-2.32%) |
Oct 12, 2007 | 5.920 | 6.210 | 5.830 | 6.030 | 17,727 | +0.05(+0.84%) |
Oct 11, 2007 | 6.090 | 6.159 | 5.900 | 5.980 | 11,948 | -0.16(-2.61%) |
Oct 10, 2007 | 6.170 | 6.240 | 6.000 | 6.140 | 9,451 | +0.21(+3.54%) |
Oct 09, 2007 | 5.960 | 6.081 | 5.850 | 5.930 | 12,320 | -0.14(-2.31%) |
Oct 08, 2007 | 6.100 | 6.350 | 5.810 | 6.070 | 9,423 | -0.03(-0.49%) |
Oct 05, 2007 | 6.500 | 6.500 | 5.840 | 6.100 | 43,205 | -0.40(-6.15%) |
Oct 04, 2007 | 6.800 | 6.800 | 6.440 | 6.500 | 4,055 | -0.11(-1.72%) |
Oct 03, 2007 | 6.530 | 6.614 | 6.500 | 6.614 | 4,966 | +0.02(+0.24%) |
Oct 02, 2007 | 6.560 | 6.649 | 6.500 | 6.598 | 15,560 | -0.10(-1.52%) |
Oct 01, 2007 | 6.720 | 6.790 | 6.580 | 6.700 | 3,192 | -0.07(-1.03%) |
Sep 28, 2007 | 6.170 | 6.770 | 6.170 | 6.770 | 3,120 | +0.23(+3.52%) |
Sep 27, 2007 | 6.100 | 6.540 | 6.100 | 6.540 | 21,570 | +0.45(+7.39%) |
Sep 26, 2007 | 6.000 | 6.190 | 6.000 | 6.090 | 14,400 | +0.04(+0.66%) |
Sep 25, 2007 | 6.290 | 6.310 | 6.050 | 6.050 | 22,228 | +0.18(+3.07%) |
Sep 24, 2007 | 6.450 | 6.550 | 5.870 | 5.870 | 34,170 | -0.64(-9.83%) |
Sep 21, 2007 | 6.510 | 6.569 | 6.455 | 6.510 | 7,414 | -0.04(-0.61%) |
Sep 20, 2007 | 6.460 | 6.630 | 6.460 | 6.550 | 7,600 | -0.06(-0.91%) |
Sep 19, 2007 | 6.600 | 6.650 | 6.580 | 6.610 | 7,461 | -0.04(-0.60%) |
Sep 18, 2007 | 6.640 | 6.680 | 6.510 | 6.650 | 2,060 | -0.04(-0.54%) |
Sep 17, 2007 | 6.510 | 6.686 | 6.510 | 6.686 | 13,585 | +0.12(+1.77%) |
Sep 14, 2007 | 6.580 | 6.600 | 6.500 | 6.570 | 5,900 | -0.03(-0.45%) |
Sep 13, 2007 | 6.600 | 6.620 | 6.600 | 6.600 | 1,520 | +0.00(+0.00%) |
Sep 12, 2007 | 6.569 | 6.600 | 6.569 | 6.600 | 1,620 | -0.01(-0.15%) |
Sep 11, 2007 | 6.550 | 6.654 | 6.550 | 6.610 | 4,320 | +0.01(+0.15%) |
Sep 10, 2007 | 6.560 | 6.632 | 6.560 | 6.600 | 3,515 | -0.08(-1.15%) |
Sep 07, 2007 | 6.630 | 6.677 | 6.630 | 6.677 | 1,712 | +0.05(+0.71%) |
Sep 06, 2007 | 6.550 | 6.650 | 6.550 | 6.630 | 3,893 | +0.02(+0.30%) |
Sep 05, 2007 | 6.620 | 6.680 | 6.580 | 6.610 | 2,170 | -0.01(-0.15%) |