Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.794 | 5.814 | 5.597 | 5.627 | 669,821 | -0.03(-0.58%) |
Nov 29, 2007 | 5.479 | 5.660 | 5.413 | 5.660 | 700,127 | +0.17(+3.18%) |
Nov 28, 2007 | 5.502 | 5.640 | 5.373 | 5.485 | 1,909,268 | +0.14(+2.58%) |
Nov 27, 2007 | 5.564 | 5.660 | 5.271 | 5.347 | 1,036,369 | -0.19(-3.39%) |
Nov 26, 2007 | 5.729 | 5.758 | 5.465 | 5.535 | 622,755 | -0.10(-1.81%) |
Nov 23, 2007 | 5.436 | 5.683 | 5.390 | 5.636 | 367,778 | +0.25(+4.71%) |
Nov 21, 2007 | 5.456 | 5.505 | 5.324 | 5.383 | 772,847 | -0.18(-3.31%) |
Nov 20, 2007 | 5.775 | 5.794 | 5.462 | 5.567 | 643,381 | -0.13(-2.37%) |
Nov 19, 2007 | 5.768 | 5.781 | 5.597 | 5.702 | 647,028 | -0.06(-1.08%) |
Nov 16, 2007 | 5.808 | 5.903 | 5.594 | 5.765 | 798,072 | -0.05(-0.79%) |
Nov 15, 2007 | 5.827 | 5.969 | 5.775 | 5.811 | 1,063,995 | -0.08(-1.40%) |
Nov 14, 2007 | 6.100 | 6.130 | 5.801 | 5.893 | 1,322,928 | -0.22(-3.61%) |
Nov 13, 2007 | 6.120 | 6.160 | 5.791 | 6.114 | 1,306,821 | -0.02(-0.38%) |
Nov 12, 2007 | 5.943 | 6.265 | 5.943 | 6.137 | 1,417,445 | +0.27(+4.60%) |
Nov 09, 2007 | 5.709 | 6.064 | 5.561 | 5.867 | 2,413,060 | +0.35(+6.38%) |
Nov 08, 2007 | 5.571 | 5.623 | 5.347 | 5.515 | 1,683,021 | +0.08(+1.51%) |
Nov 07, 2007 | 5.841 | 5.841 | 5.433 | 5.433 | 1,071,213 | -0.44(-7.51%) |
Nov 06, 2007 | 5.495 | 6.041 | 5.436 | 5.873 | 1,417,445 | +0.49(+9.04%) |
Nov 05, 2007 | 5.377 | 5.571 | 5.330 | 5.386 | 1,661,714 | -0.07(-1.27%) |
Nov 02, 2007 | 6.021 | 6.038 | 5.442 | 5.456 | 2,018,582 | -0.50(-8.45%) |
Nov 01, 2007 | 6.127 | 6.163 | 5.923 | 5.959 | 1,039,682 | -0.25(-4.08%) |
Oct 31, 2007 | 6.041 | 6.212 | 5.952 | 6.212 | 774,671 | +0.20(+3.40%) |
Oct 30, 2007 | 6.170 | 6.179 | 5.975 | 6.008 | 672,253 | -0.16(-2.61%) |
Oct 29, 2007 | 6.189 | 6.311 | 6.087 | 6.170 | 1,009,595 | +0.01(+0.11%) |
Oct 26, 2007 | 6.186 | 6.268 | 6.087 | 6.163 | 741,241 | +0.11(+1.85%) |
Oct 25, 2007 | 6.038 | 6.150 | 5.939 | 6.051 | 1,151,522 | +0.05(+0.82%) |
Oct 24, 2007 | 6.114 | 6.153 | 5.923 | 6.002 | 623,019 | -0.11(-1.72%) |
Oct 23, 2007 | 6.219 | 6.314 | 6.045 | 6.107 | 631,832 | -0.06(-1.01%) |
Oct 22, 2007 | 5.913 | 6.232 | 5.860 | 6.170 | 486,866 | +0.23(+3.82%) |
Oct 19, 2007 | 5.956 | 6.021 | 5.883 | 5.943 | 1,363,348 | -0.02(-0.39%) |
Oct 18, 2007 | 6.028 | 6.031 | 5.923 | 5.966 | 878,305 | -0.13(-2.21%) |
Oct 17, 2007 | 6.137 | 6.255 | 5.956 | 6.100 | 471,671 | +0.01(+0.22%) |
Oct 16, 2007 | 6.110 | 6.189 | 5.923 | 6.087 | 919,333 | -0.04(-0.59%) |
Oct 15, 2007 | 6.298 | 6.344 | 6.087 | 6.123 | 859,462 | -0.15(-2.46%) |
Oct 12, 2007 | 6.502 | 6.546 | 6.212 | 6.278 | 978,292 | -0.22(-3.44%) |
Oct 11, 2007 | 6.614 | 6.703 | 6.479 | 6.502 | 659,488 | -0.10(-1.54%) |
Oct 10, 2007 | 6.548 | 6.722 | 6.548 | 6.604 | 474,102 | +0.06(+0.85%) |
Oct 09, 2007 | 6.597 | 6.670 | 6.436 | 6.548 | 1,128,121 | -0.08(-1.14%) |
Oct 08, 2007 | 6.729 | 6.801 | 6.574 | 6.624 | 297,833 | -0.05(-0.79%) |
Oct 05, 2007 | 6.903 | 6.949 | 6.571 | 6.676 | 601,441 | -0.08(-1.17%) |
Oct 04, 2007 | 6.861 | 6.890 | 6.732 | 6.755 | 607,823 | -0.07(-1.01%) |
Oct 03, 2007 | 6.788 | 6.903 | 6.706 | 6.824 | 478,965 | +0.03(+0.48%) |
Oct 02, 2007 | 6.643 | 6.995 | 6.643 | 6.791 | 490,817 | +0.19(+2.84%) |
Oct 01, 2007 | 6.278 | 6.745 | 6.232 | 6.604 | 722,702 | +0.39(+6.25%) |
Sep 28, 2007 | 6.462 | 6.479 | 6.199 | 6.216 | 380,193 | -0.20(-3.13%) |
Sep 27, 2007 | 6.397 | 6.512 | 6.397 | 6.416 | 545,217 | +0.07(+1.09%) |
Sep 26, 2007 | 6.413 | 6.436 | 6.225 | 6.347 | 478,661 | +0.01(+0.16%) |
Sep 25, 2007 | 6.416 | 6.426 | 6.291 | 6.337 | 334,303 | -0.14(-2.18%) |
Sep 24, 2007 | 6.597 | 6.614 | 6.403 | 6.479 | 598,098 | -0.10(-1.55%) |
Sep 21, 2007 | 6.759 | 6.795 | 6.564 | 6.581 | 712,369 | -0.20(-2.91%) |
Sep 20, 2007 | 7.051 | 7.107 | 6.693 | 6.778 | 474,102 | -0.25(-3.56%) |
Sep 19, 2007 | 6.854 | 7.229 | 6.818 | 7.028 | 1,177,658 | +0.27(+4.04%) |
Sep 18, 2007 | 6.479 | 6.825 | 6.287 | 6.755 | 922,676 | +0.34(+5.23%) |
Sep 17, 2007 | 6.564 | 6.564 | 6.265 | 6.420 | 597,186 | -0.14(-2.11%) |
Sep 14, 2007 | 6.311 | 6.568 | 5.791 | 6.558 | 593,843 | +0.25(+3.91%) |
Sep 13, 2007 | 6.212 | 6.410 | 6.176 | 6.311 | 268,354 | +0.13(+2.18%) |
Sep 12, 2007 | 6.123 | 6.308 | 6.123 | 6.176 | 315,156 | +0.01(+0.11%) |
Sep 11, 2007 | 5.969 | 6.183 | 5.929 | 6.170 | 712,673 | +0.20(+3.36%) |
Sep 10, 2007 | 6.166 | 6.232 | 5.926 | 5.969 | 559,501 | -0.19(-3.05%) |
Sep 07, 2007 | 6.255 | 6.262 | 5.985 | 6.156 | 636,087 | -0.15(-2.40%) |
Sep 06, 2007 | 6.462 | 6.466 | 6.285 | 6.308 | 468,024 | -0.15(-2.39%) |
Sep 05, 2007 | 6.699 | 6.719 | 6.449 | 6.462 | 764,338 | -0.24(-3.63%) |