Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.205 | 6.316 | 6.205 | 6.314 | 3,180,216 | +0.07(+1.07%) |
Nov 29, 2007 | 6.231 | 6.276 | 6.231 | 6.247 | 2,525,819 | -0.03(-0.51%) |
Nov 28, 2007 | 6.294 | 6.344 | 6.241 | 6.280 | 3,538,894 | -0.04(-0.70%) |
Nov 27, 2007 | 6.399 | 6.413 | 6.282 | 6.324 | 3,530,685 | -0.09(-1.39%) |
Nov 26, 2007 | 6.463 | 6.514 | 6.389 | 6.413 | 3,771,106 | -0.08(-1.31%) |
Nov 23, 2007 | 6.435 | 6.498 | 6.409 | 6.498 | 735,209 | +0.06(+0.94%) |
Nov 21, 2007 | 6.383 | 6.447 | 6.377 | 6.437 | 6,671,849 | +0.01(+0.16%) |
Nov 20, 2007 | 6.395 | 6.465 | 6.395 | 6.427 | 7,097,627 | -0.03(-0.41%) |
Nov 19, 2007 | 6.482 | 6.488 | 6.429 | 6.453 | 5,233,357 | +0.01(+0.09%) |
Nov 16, 2007 | 6.411 | 6.486 | 6.391 | 6.447 | 3,752,793 | +0.00(+0.00%) |
Nov 15, 2007 | 6.383 | 6.480 | 6.383 | 6.447 | 2,289,300 | +0.01(+0.16%) |
Nov 14, 2007 | 6.484 | 6.512 | 6.425 | 6.437 | 1,909,763 | -0.05(-0.84%) |
Nov 13, 2007 | 6.463 | 6.496 | 6.413 | 6.492 | 6,791,161 | +0.06(+0.91%) |
Nov 12, 2007 | 6.379 | 6.506 | 6.379 | 6.433 | 2,362,306 | +0.01(+0.09%) |
Nov 09, 2007 | 6.463 | 6.463 | 6.391 | 6.427 | 3,718,627 | -0.02(-0.28%) |
Nov 08, 2007 | 6.417 | 6.554 | 6.417 | 6.445 | 5,285,842 | +0.02(+0.31%) |
Nov 07, 2007 | 6.393 | 6.484 | 6.393 | 6.425 | 6,540,105 | -0.02(-0.25%) |
Nov 06, 2007 | 6.461 | 6.484 | 6.419 | 6.441 | 2,137,307 | +0.01(+0.19%) |
Nov 05, 2007 | 6.502 | 6.502 | 6.403 | 6.429 | 3,695,155 | -0.06(-0.93%) |
Nov 02, 2007 | 6.425 | 6.494 | 6.377 | 6.490 | 2,631,902 | +0.06(+0.97%) |
Nov 01, 2007 | 6.468 | 6.468 | 6.375 | 6.427 | 3,156,204 | -0.03(-0.53%) |
Oct 31, 2007 | 6.369 | 6.484 | 6.360 | 6.461 | 4,418,190 | +0.04(+0.66%) |
Oct 30, 2007 | 6.465 | 6.465 | 6.342 | 6.419 | 3,656,245 | -0.05(-0.84%) |
Oct 29, 2007 | 6.441 | 6.494 | 6.391 | 6.474 | 3,511,679 | -0.01(-0.16%) |
Oct 26, 2007 | 6.457 | 6.494 | 6.453 | 6.484 | 2,833,404 | +0.03(+0.41%) |
Oct 25, 2007 | 6.383 | 6.482 | 6.288 | 6.457 | 3,349,784 | +0.02(+0.28%) |
Oct 24, 2007 | 6.354 | 6.498 | 6.334 | 6.439 | 4,387,000 | +0.06(+0.92%) |
Oct 23, 2007 | 6.415 | 6.433 | 6.324 | 6.381 | 3,096,298 | +0.03(+0.54%) |
Oct 22, 2007 | 6.362 | 6.403 | 6.261 | 6.346 | 3,869,630 | -0.06(-0.91%) |
Oct 19, 2007 | 6.423 | 6.443 | 6.362 | 6.405 | 2,761,616 | -0.03(-0.44%) |
Oct 18, 2007 | 6.490 | 6.494 | 6.433 | 6.433 | 2,963,613 | -0.04(-0.66%) |
Oct 17, 2007 | 6.447 | 6.488 | 6.421 | 6.476 | 2,029,872 | +0.02(+0.28%) |
Oct 16, 2007 | 6.484 | 6.498 | 6.433 | 6.457 | 3,259,678 | -0.01(-0.19%) |
Oct 15, 2007 | 6.443 | 6.494 | 6.415 | 6.470 | 3,799,327 | +0.03(+0.41%) |
Oct 12, 2007 | 6.373 | 6.528 | 6.373 | 6.443 | 2,232,211 | +0.03(+0.47%) |
Oct 11, 2007 | 6.512 | 6.528 | 6.403 | 6.413 | 5,451,940 | -0.06(-1.00%) |
Oct 10, 2007 | 6.383 | 6.490 | 6.383 | 6.478 | 3,131,449 | +0.07(+1.04%) |
Oct 09, 2007 | 6.375 | 6.419 | 6.358 | 6.411 | 3,274,530 | +0.04(+0.60%) |
Oct 08, 2007 | 6.413 | 6.413 | 6.352 | 6.373 | 2,444,758 | -0.03(-0.50%) |
Oct 05, 2007 | 6.314 | 6.415 | 6.289 | 6.405 | 4,640,486 | +0.14(+2.29%) |
Oct 04, 2007 | 6.142 | 6.261 | 6.120 | 6.261 | 3,463,160 | +0.12(+2.01%) |
Oct 03, 2007 | 6.124 | 6.171 | 6.110 | 6.138 | 2,776,964 | -0.02(-0.30%) |
Oct 02, 2007 | 6.160 | 6.191 | 6.140 | 6.156 | 5,065,522 | -0.02(-0.39%) |
Oct 01, 2007 | 6.090 | 6.181 | 6.088 | 6.181 | 4,653,358 | +0.07(+1.16%) |
Sep 28, 2007 | 6.124 | 6.150 | 6.104 | 6.110 | 2,765,082 | -0.01(-0.13%) |
Sep 27, 2007 | 6.211 | 6.245 | 6.110 | 6.118 | 4,867,733 | -0.09(-1.53%) |
Sep 26, 2007 | 6.266 | 6.314 | 6.171 | 6.213 | 4,577,114 | -0.04(-0.65%) |
Sep 25, 2007 | 6.292 | 6.316 | 6.231 | 6.253 | 2,876,972 | -0.12(-1.81%) |
Sep 24, 2007 | 6.435 | 6.453 | 6.352 | 6.369 | 3,461,180 | -0.09(-1.38%) |
Sep 21, 2007 | 6.461 | 6.476 | 6.411 | 6.457 | 3,098,278 | +0.06(+0.88%) |
Sep 20, 2007 | 6.439 | 6.502 | 6.399 | 6.401 | 3,302,751 | -0.01(-0.09%) |
Sep 19, 2007 | 6.369 | 6.453 | 6.362 | 6.407 | 2,986,388 | +0.08(+1.28%) |
Sep 18, 2007 | 6.237 | 6.338 | 6.221 | 6.326 | 4,829,611 | +0.12(+1.85%) |
Sep 17, 2007 | 6.257 | 6.298 | 6.211 | 6.211 | 4,305,310 | +0.01(+0.23%) |
Sep 14, 2007 | 6.057 | 6.211 | 6.039 | 6.197 | 3,909,237 | +0.16(+2.61%) |
Sep 13, 2007 | 5.989 | 6.039 | 5.981 | 6.039 | 3,277,501 | +0.05(+0.88%) |
Sep 12, 2007 | 6.045 | 6.045 | 5.969 | 5.987 | 4,075,092 | +0.02(+0.34%) |
Sep 11, 2007 | 5.995 | 6.043 | 5.958 | 5.967 | 3,579,506 | +0.01(+0.14%) |
Sep 10, 2007 | 5.997 | 6.064 | 5.948 | 5.958 | 3,315,128 | -0.08(-1.30%) |
Sep 07, 2007 | 6.070 | 6.072 | 5.993 | 6.037 | 3,473,557 | -0.05(-0.76%) |
Sep 06, 2007 | 6.106 | 6.152 | 6.068 | 6.084 | 2,364,058 | -0.02(-0.30%) |
Sep 05, 2007 | 6.080 | 6.124 | 6.053 | 6.102 | 3,460,685 | +0.02(+0.37%) |