Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.647 | 5.808 | 5.595 | 5.717 | 8,556,783 | +0.12(+2.13%) |
Nov 29, 2007 | 5.617 | 5.665 | 5.513 | 5.598 | 6,147,340 | -0.07(-1.26%) |
Nov 28, 2007 | 5.686 | 5.769 | 5.643 | 5.669 | 11,794,168 | +0.06(+1.00%) |
Nov 27, 2007 | 5.647 | 5.734 | 5.550 | 5.613 | 5,693,498 | +0.01(+0.12%) |
Nov 26, 2007 | 5.754 | 5.808 | 5.606 | 5.606 | 6,766,289 | -0.08(-1.33%) |
Nov 23, 2007 | 5.702 | 5.747 | 5.637 | 5.682 | 2,652,639 | +0.04(+0.77%) |
Nov 21, 2007 | 5.509 | 5.721 | 5.446 | 5.639 | 7,412,749 | +0.06(+1.05%) |
Nov 20, 2007 | 5.624 | 5.845 | 5.483 | 5.580 | 11,905,303 | +0.16(+3.04%) |
Nov 19, 2007 | 5.565 | 5.569 | 5.392 | 5.416 | 6,226,829 | -0.22(-3.88%) |
Nov 16, 2007 | 5.634 | 5.697 | 5.450 | 5.634 | 10,053,160 | +0.05(+0.81%) |
Nov 15, 2007 | 5.645 | 5.721 | 5.543 | 5.589 | 6,399,221 | -0.09(-1.56%) |
Nov 14, 2007 | 5.892 | 5.894 | 5.656 | 5.678 | 5,812,680 | -0.20(-3.39%) |
Nov 13, 2007 | 5.665 | 6.018 | 5.634 | 5.877 | 11,145,235 | +0.25(+4.43%) |
Nov 12, 2007 | 5.431 | 5.816 | 5.413 | 5.628 | 12,137,060 | +0.20(+3.71%) |
Nov 09, 2007 | 5.439 | 5.539 | 5.325 | 5.426 | 10,432,659 | -0.10(-1.84%) |
Nov 08, 2007 | 5.496 | 5.645 | 5.331 | 5.528 | 10,922,656 | +0.02(+0.28%) |
Nov 07, 2007 | 5.504 | 5.604 | 5.439 | 5.513 | 10,324,906 | -0.09(-1.55%) |
Nov 06, 2007 | 5.526 | 5.608 | 5.478 | 5.600 | 7,055,709 | +0.10(+1.77%) |
Nov 05, 2007 | 5.500 | 5.543 | 5.446 | 5.502 | 5,438,917 | -0.09(-1.67%) |
Nov 02, 2007 | 5.617 | 5.645 | 5.442 | 5.595 | 8,087,717 | +0.05(+0.82%) |
Nov 01, 2007 | 5.803 | 5.812 | 5.541 | 5.550 | 8,463,331 | -0.31(-5.22%) |
Oct 31, 2007 | 5.851 | 5.938 | 5.784 | 5.855 | 9,094,203 | +0.04(+0.75%) |
Oct 30, 2007 | 5.743 | 5.823 | 5.708 | 5.812 | 5,245,779 | +0.03(+0.45%) |
Oct 29, 2007 | 5.743 | 5.851 | 5.741 | 5.786 | 4,991,203 | +0.06(+1.06%) |
Oct 26, 2007 | 5.773 | 5.773 | 5.634 | 5.725 | 5,010,468 | +0.05(+0.92%) |
Oct 25, 2007 | 5.751 | 5.886 | 5.602 | 5.673 | 8,450,304 | -0.07(-1.28%) |
Oct 24, 2007 | 5.650 | 5.758 | 5.593 | 5.747 | 9,671,870 | +0.06(+1.07%) |
Oct 23, 2007 | 5.786 | 5.847 | 5.600 | 5.686 | 9,088,324 | -0.16(-2.81%) |
Oct 22, 2007 | 5.656 | 5.973 | 5.645 | 5.851 | 7,594,499 | +0.19(+3.29%) |
Oct 19, 2007 | 5.892 | 5.894 | 5.663 | 5.665 | 9,496,936 | -0.23(-3.83%) |
Oct 18, 2007 | 5.988 | 6.003 | 5.819 | 5.890 | 5,900,249 | -0.11(-1.81%) |
Oct 17, 2007 | 6.064 | 6.087 | 5.888 | 5.999 | 8,836,591 | +0.01(+0.11%) |
Oct 16, 2007 | 6.126 | 6.146 | 5.975 | 5.992 | 7,996,826 | -0.10(-1.67%) |
Oct 15, 2007 | 6.241 | 6.274 | 6.029 | 6.094 | 9,975,567 | -0.19(-3.03%) |
Oct 12, 2007 | 6.306 | 6.393 | 6.235 | 6.285 | 8,479,195 | +0.03(+0.52%) |
Oct 11, 2007 | 6.092 | 6.380 | 6.092 | 6.252 | 16,021,763 | +0.25(+4.19%) |
Oct 10, 2007 | 5.855 | 6.018 | 5.855 | 6.001 | 6,579,961 | +0.13(+2.18%) |
Oct 09, 2007 | 5.955 | 5.996 | 5.823 | 5.873 | 6,412,470 | -0.09(-1.49%) |
Oct 08, 2007 | 5.986 | 5.986 | 5.912 | 5.962 | 7,573,268 | +0.00(+0.00%) |
Oct 05, 2007 | 5.799 | 6.061 | 5.771 | 5.962 | 8,912,619 | +0.18(+3.03%) |
Oct 04, 2007 | 5.847 | 5.905 | 5.762 | 5.786 | 4,715,746 | -0.06(-1.07%) |
Oct 03, 2007 | 5.812 | 6.001 | 5.812 | 5.849 | 7,658,493 | +0.02(+0.41%) |
Oct 02, 2007 | 5.637 | 5.834 | 5.634 | 5.825 | 5,744,954 | +0.17(+2.99%) |
Oct 01, 2007 | 5.554 | 5.669 | 5.509 | 5.656 | 7,328,396 | +0.10(+1.79%) |
Sep 28, 2007 | 5.565 | 5.626 | 5.526 | 5.556 | 5,046,147 | +0.00(+0.00%) |
Sep 27, 2007 | 5.582 | 5.615 | 5.533 | 5.556 | 4,296,037 | -0.01(-0.23%) |
Sep 26, 2007 | 5.569 | 5.634 | 5.526 | 5.569 | 3,681,809 | +0.01(+0.16%) |
Sep 25, 2007 | 5.602 | 5.606 | 5.500 | 5.561 | 8,500,048 | -0.07(-1.23%) |
Sep 24, 2007 | 5.743 | 5.743 | 5.630 | 5.630 | 6,162,397 | -0.12(-2.11%) |
Sep 21, 2007 | 5.632 | 5.819 | 5.626 | 5.751 | 14,654,310 | +0.02(+0.26%) |
Sep 20, 2007 | 5.903 | 5.914 | 5.708 | 5.736 | 7,749,328 | -0.17(-2.90%) |
Sep 19, 2007 | 6.027 | 6.066 | 5.868 | 5.907 | 5,916,483 | -0.10(-1.66%) |
Sep 18, 2007 | 5.717 | 6.020 | 5.697 | 6.007 | 8,609,522 | +0.34(+5.92%) |
Sep 17, 2007 | 5.743 | 5.767 | 5.660 | 5.671 | 8,433,678 | -0.10(-1.69%) |
Sep 14, 2007 | 5.686 | 5.808 | 5.639 | 5.769 | 5,242,276 | +0.02(+0.41%) |
Sep 13, 2007 | 5.745 | 5.823 | 5.665 | 5.745 | 6,063,232 | +0.05(+0.95%) |
Sep 12, 2007 | 5.773 | 5.788 | 5.676 | 5.691 | 6,565,693 | -0.12(-2.01%) |
Sep 11, 2007 | 5.715 | 5.823 | 5.691 | 5.808 | 7,248,584 | +0.14(+2.41%) |
Sep 10, 2007 | 5.788 | 5.819 | 5.643 | 5.671 | 6,434,028 | -0.08(-1.32%) |
Sep 07, 2007 | 5.836 | 5.899 | 5.738 | 5.747 | 7,062,949 | -0.14(-2.39%) |
Sep 06, 2007 | 5.905 | 6.003 | 5.754 | 5.888 | 7,390,438 | +0.06(+1.00%) |
Sep 05, 2007 | 5.877 | 5.877 | 5.734 | 5.829 | 11,990,223 | -0.10(-1.61%) |