Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.648 | 5.808 | 5.596 | 5.717 | 8,556,376 | +0.12(+2.13%) |
Nov 29, 2007 | 5.617 | 5.665 | 5.513 | 5.598 | 6,147,048 | -0.07(-1.26%) |
Nov 28, 2007 | 5.687 | 5.769 | 5.643 | 5.669 | 11,793,608 | +0.06(+1.00%) |
Nov 27, 2007 | 5.648 | 5.734 | 5.550 | 5.613 | 5,693,227 | +0.01(+0.12%) |
Nov 26, 2007 | 5.754 | 5.808 | 5.607 | 5.607 | 6,765,967 | -0.08(-1.33%) |
Nov 23, 2007 | 5.702 | 5.747 | 5.637 | 5.682 | 2,652,513 | +0.04(+0.77%) |
Nov 21, 2007 | 5.509 | 5.721 | 5.446 | 5.639 | 7,412,397 | +0.06(+1.05%) |
Nov 20, 2007 | 5.624 | 5.845 | 5.483 | 5.581 | 11,904,737 | +0.16(+3.04%) |
Nov 19, 2007 | 5.565 | 5.569 | 5.392 | 5.416 | 6,226,533 | -0.22(-3.88%) |
Nov 16, 2007 | 5.635 | 5.698 | 5.450 | 5.635 | 10,052,682 | +0.05(+0.81%) |
Nov 15, 2007 | 5.646 | 5.721 | 5.544 | 5.589 | 6,398,917 | -0.09(-1.56%) |
Nov 14, 2007 | 5.893 | 5.895 | 5.656 | 5.678 | 5,812,404 | -0.20(-3.39%) |
Nov 13, 2007 | 5.665 | 6.018 | 5.635 | 5.877 | 11,144,705 | +0.25(+4.43%) |
Nov 12, 2007 | 5.431 | 5.817 | 5.414 | 5.628 | 12,136,484 | +0.20(+3.71%) |
Nov 09, 2007 | 5.440 | 5.539 | 5.325 | 5.427 | 10,432,163 | -0.10(-1.84%) |
Nov 08, 2007 | 5.496 | 5.646 | 5.331 | 5.529 | 10,922,137 | +0.02(+0.28%) |
Nov 07, 2007 | 5.505 | 5.604 | 5.440 | 5.513 | 10,324,415 | -0.09(-1.55%) |
Nov 06, 2007 | 5.526 | 5.609 | 5.479 | 5.600 | 7,055,373 | +0.10(+1.77%) |
Nov 05, 2007 | 5.500 | 5.544 | 5.446 | 5.503 | 5,438,659 | -0.09(-1.67%) |
Nov 02, 2007 | 5.617 | 5.646 | 5.442 | 5.596 | 8,087,333 | +0.05(+0.82%) |
Nov 01, 2007 | 5.804 | 5.812 | 5.542 | 5.550 | 8,462,929 | -0.31(-5.22%) |
Oct 31, 2007 | 5.851 | 5.938 | 5.784 | 5.856 | 9,093,771 | +0.04(+0.75%) |
Oct 30, 2007 | 5.743 | 5.823 | 5.708 | 5.812 | 5,245,529 | +0.03(+0.45%) |
Oct 29, 2007 | 5.743 | 5.851 | 5.741 | 5.786 | 4,990,966 | +0.06(+1.06%) |
Oct 26, 2007 | 5.773 | 5.773 | 5.635 | 5.726 | 5,010,230 | +0.05(+0.92%) |
Oct 25, 2007 | 5.752 | 5.886 | 5.602 | 5.674 | 8,449,903 | -0.07(-1.28%) |
Oct 24, 2007 | 5.650 | 5.758 | 5.594 | 5.747 | 9,671,411 | +0.06(+1.07%) |
Oct 23, 2007 | 5.786 | 5.847 | 5.600 | 5.687 | 9,087,892 | -0.16(-2.81%) |
Oct 22, 2007 | 5.656 | 5.973 | 5.646 | 5.851 | 7,594,138 | +0.19(+3.29%) |
Oct 19, 2007 | 5.893 | 5.895 | 5.663 | 5.665 | 9,496,485 | -0.23(-3.83%) |
Oct 18, 2007 | 5.988 | 6.003 | 5.819 | 5.890 | 5,899,969 | -0.11(-1.81%) |
Oct 17, 2007 | 6.064 | 6.088 | 5.888 | 5.999 | 8,836,171 | +0.01(+0.11%) |
Oct 16, 2007 | 6.127 | 6.146 | 5.975 | 5.992 | 7,996,446 | -0.10(-1.67%) |
Oct 15, 2007 | 6.242 | 6.274 | 6.029 | 6.094 | 9,975,093 | -0.19(-3.03%) |
Oct 12, 2007 | 6.307 | 6.393 | 6.235 | 6.285 | 8,478,792 | +0.03(+0.52%) |
Oct 11, 2007 | 6.092 | 6.380 | 6.092 | 6.252 | 16,021,002 | +0.25(+4.19%) |
Oct 10, 2007 | 5.856 | 6.018 | 5.856 | 6.001 | 6,579,648 | +0.13(+2.18%) |
Oct 09, 2007 | 5.955 | 5.997 | 5.823 | 5.873 | 6,412,165 | -0.09(-1.49%) |
Oct 08, 2007 | 5.986 | 5.986 | 5.912 | 5.962 | 7,572,908 | +0.00(+0.00%) |
Oct 05, 2007 | 5.799 | 6.062 | 5.771 | 5.962 | 8,912,195 | +0.18(+3.03%) |
Oct 04, 2007 | 5.847 | 5.906 | 5.763 | 5.786 | 4,715,522 | -0.06(-1.07%) |
Oct 03, 2007 | 5.812 | 6.001 | 5.812 | 5.849 | 7,658,129 | +0.02(+0.41%) |
Oct 02, 2007 | 5.637 | 5.834 | 5.635 | 5.825 | 5,744,681 | +0.17(+2.99%) |
Oct 01, 2007 | 5.555 | 5.669 | 5.509 | 5.656 | 7,328,048 | +0.10(+1.79%) |
Sep 28, 2007 | 5.565 | 5.626 | 5.526 | 5.557 | 5,045,908 | +0.00(+0.00%) |
Sep 27, 2007 | 5.583 | 5.615 | 5.533 | 5.557 | 4,295,833 | -0.01(-0.23%) |
Sep 26, 2007 | 5.570 | 5.635 | 5.526 | 5.570 | 3,681,634 | +0.01(+0.16%) |
Sep 25, 2007 | 5.602 | 5.607 | 5.500 | 5.561 | 8,499,644 | -0.07(-1.23%) |
Sep 24, 2007 | 5.743 | 5.743 | 5.630 | 5.630 | 6,162,105 | -0.12(-2.11%) |
Sep 21, 2007 | 5.633 | 5.819 | 5.626 | 5.752 | 14,653,614 | +0.02(+0.26%) |
Sep 20, 2007 | 5.903 | 5.914 | 5.708 | 5.737 | 7,748,960 | -0.17(-2.90%) |
Sep 19, 2007 | 6.027 | 6.066 | 5.869 | 5.908 | 5,916,202 | -0.10(-1.66%) |
Sep 18, 2007 | 5.717 | 6.020 | 5.698 | 6.007 | 8,609,113 | +0.34(+5.92%) |
Sep 17, 2007 | 5.743 | 5.767 | 5.661 | 5.672 | 8,433,277 | -0.10(-1.69%) |
Sep 14, 2007 | 5.687 | 5.808 | 5.639 | 5.769 | 5,242,027 | +0.02(+0.41%) |
Sep 13, 2007 | 5.745 | 5.823 | 5.665 | 5.745 | 6,062,944 | +0.05(+0.95%) |
Sep 12, 2007 | 5.773 | 5.789 | 5.676 | 5.691 | 6,565,381 | -0.12(-2.01%) |
Sep 11, 2007 | 5.715 | 5.823 | 5.691 | 5.808 | 7,248,240 | +0.14(+2.41%) |
Sep 10, 2007 | 5.789 | 5.819 | 5.643 | 5.672 | 6,433,723 | -0.08(-1.32%) |
Sep 07, 2007 | 5.836 | 5.899 | 5.739 | 5.747 | 7,062,613 | -0.14(-2.39%) |
Sep 06, 2007 | 5.906 | 6.003 | 5.754 | 5.888 | 7,390,087 | +0.06(+1.00%) |
Sep 05, 2007 | 5.877 | 5.877 | 5.734 | 5.830 | 11,989,653 | -0.10(-1.61%) |