Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.350 | 6.433 | 6.305 | 6.343 | 25,733,878 | +0.11(+1.74%) |
Nov 29, 2007 | 6.203 | 6.279 | 6.132 | 6.235 | 19,473,048 | +0.00(+0.00%) |
Nov 28, 2007 | 6.011 | 6.292 | 6.011 | 6.235 | 22,718,428 | +0.20(+3.39%) |
Nov 27, 2007 | 6.100 | 6.100 | 5.953 | 6.030 | 20,708,644 | -0.04(-0.63%) |
Nov 26, 2007 | 6.075 | 6.209 | 6.062 | 6.068 | 19,375,196 | +0.00(+0.00%) |
Nov 23, 2007 | 6.075 | 6.132 | 6.024 | 6.068 | 11,932,604 | +0.14(+2.37%) |
Nov 21, 2007 | 6.075 | 6.094 | 5.857 | 5.928 | 23,685,864 | -0.25(-4.04%) |
Nov 20, 2007 | 6.126 | 6.343 | 6.094 | 6.177 | 17,006,860 | +0.08(+1.36%) |
Nov 19, 2007 | 6.190 | 6.235 | 6.094 | 6.094 | 17,500,836 | -0.14(-2.26%) |
Nov 16, 2007 | 6.196 | 6.241 | 6.100 | 6.235 | 14,328,069 | +0.06(+1.04%) |
Nov 15, 2007 | 6.330 | 6.337 | 6.107 | 6.171 | 23,293,900 | -0.12(-1.93%) |
Nov 14, 2007 | 6.362 | 6.433 | 6.273 | 6.292 | 12,667,243 | -0.10(-1.50%) |
Nov 13, 2007 | 6.209 | 6.388 | 6.209 | 6.388 | 32,655,756 | +0.26(+4.17%) |
Nov 12, 2007 | 6.260 | 6.356 | 6.132 | 6.132 | 21,210,548 | -0.14(-2.24%) |
Nov 09, 2007 | 6.267 | 6.388 | 6.241 | 6.273 | 21,554,396 | -0.06(-0.91%) |
Nov 08, 2007 | 6.465 | 6.548 | 6.241 | 6.330 | 27,782,188 | -0.17(-2.56%) |
Nov 07, 2007 | 6.669 | 6.669 | 6.484 | 6.497 | 15,452,628 | -0.17(-2.59%) |
Nov 06, 2007 | 6.522 | 6.695 | 6.522 | 6.669 | 15,465,434 | +0.15(+2.25%) |
Nov 05, 2007 | 6.510 | 6.676 | 6.458 | 6.522 | 18,341,482 | -0.12(-1.83%) |
Nov 02, 2007 | 6.637 | 6.746 | 6.567 | 6.644 | 27,030,330 | -0.07(-1.05%) |
Nov 01, 2007 | 6.484 | 6.868 | 6.484 | 6.714 | 36,092,412 | -0.10(-1.41%) |
Oct 31, 2007 | 6.682 | 6.861 | 6.663 | 6.810 | 33,342,532 | +0.16(+2.40%) |
Oct 30, 2007 | 6.586 | 6.676 | 6.497 | 6.650 | 24,394,994 | -0.07(-1.05%) |
Oct 29, 2007 | 6.503 | 6.740 | 6.484 | 6.721 | 46,318,316 | +0.38(+6.05%) |
Oct 26, 2007 | 6.350 | 6.375 | 6.299 | 6.337 | 35,049,944 | +0.08(+1.33%) |
Oct 25, 2007 | 6.356 | 6.356 | 6.203 | 6.254 | 32,964,230 | +0.01(+0.10%) |
Oct 24, 2007 | 6.356 | 6.356 | 6.081 | 6.247 | 25,141,972 | -0.16(-2.50%) |
Oct 23, 2007 | 6.305 | 6.420 | 6.279 | 6.407 | 25,330,418 | +0.20(+3.19%) |
Oct 22, 2007 | 6.222 | 6.279 | 6.139 | 6.209 | 14,549,187 | -0.02(-0.31%) |
Oct 19, 2007 | 6.394 | 6.465 | 6.203 | 6.228 | 23,454,414 | -0.23(-3.56%) |
Oct 18, 2007 | 6.490 | 6.535 | 6.382 | 6.458 | 20,734,398 | -0.05(-0.79%) |
Oct 17, 2007 | 6.484 | 6.567 | 6.382 | 6.510 | 19,088,198 | +0.13(+2.11%) |
Oct 16, 2007 | 6.446 | 6.452 | 6.330 | 6.375 | 16,493,531 | -0.02(-0.30%) |
Oct 15, 2007 | 6.478 | 6.573 | 6.369 | 6.394 | 18,347,170 | -0.03(-0.40%) |
Oct 12, 2007 | 6.554 | 6.554 | 6.375 | 6.420 | 26,332,772 | -0.11(-1.67%) |
Oct 11, 2007 | 6.778 | 6.816 | 6.458 | 6.529 | 35,467,340 | -0.36(-5.29%) |
Oct 10, 2007 | 6.842 | 6.919 | 6.714 | 6.893 | 24,702,372 | +0.05(+0.75%) |
Oct 09, 2007 | 6.816 | 6.855 | 6.714 | 6.842 | 22,160,166 | +0.06(+0.85%) |
Oct 08, 2007 | 6.785 | 6.912 | 6.753 | 6.785 | 16,179,352 | -0.05(-0.75%) |
Oct 05, 2007 | 6.721 | 6.925 | 6.695 | 6.836 | 17,940,880 | +0.18(+2.69%) |
Oct 04, 2007 | 6.657 | 6.746 | 6.625 | 6.657 | 18,337,788 | +0.02(+0.29%) |
Oct 03, 2007 | 6.657 | 6.733 | 6.580 | 6.637 | 13,811,672 | -0.09(-1.33%) |
Oct 02, 2007 | 6.682 | 6.746 | 6.657 | 6.727 | 17,059,124 | +0.06(+0.86%) |
Oct 01, 2007 | 6.522 | 6.740 | 6.510 | 6.669 | 16,662,740 | +0.20(+3.06%) |
Sep 28, 2007 | 6.561 | 6.580 | 6.465 | 6.471 | 12,205,278 | -0.10(-1.56%) |
Sep 27, 2007 | 6.542 | 6.618 | 6.497 | 6.573 | 17,667,644 | +0.14(+2.19%) |
Sep 26, 2007 | 6.516 | 6.580 | 6.394 | 6.433 | 21,626,094 | -0.04(-0.59%) |
Sep 25, 2007 | 6.522 | 6.535 | 6.433 | 6.471 | 24,557,404 | -0.10(-1.46%) |
Sep 24, 2007 | 6.586 | 6.650 | 6.535 | 6.567 | 17,651,724 | +0.01(+0.20%) |
Sep 21, 2007 | 6.458 | 6.580 | 6.452 | 6.554 | 14,584,061 | +0.11(+1.69%) |
Sep 20, 2007 | 6.446 | 6.490 | 6.388 | 6.446 | 17,188,078 | -0.02(-0.30%) |
Sep 19, 2007 | 6.516 | 6.516 | 6.394 | 6.465 | 25,694,952 | -0.08(-1.17%) |
Sep 18, 2007 | 6.279 | 6.554 | 6.235 | 6.542 | 20,878,116 | +0.26(+4.18%) |
Sep 17, 2007 | 6.299 | 6.356 | 6.235 | 6.279 | 13,659,822 | -0.10(-1.60%) |
Sep 14, 2007 | 6.375 | 6.426 | 6.350 | 6.382 | 17,655,476 | -0.04(-0.60%) |
Sep 13, 2007 | 6.267 | 6.471 | 6.247 | 6.420 | 20,572,852 | +0.12(+1.93%) |
Sep 12, 2007 | 6.260 | 6.420 | 6.203 | 6.299 | 20,361,106 | +0.03(+0.51%) |
Sep 11, 2007 | 6.286 | 6.318 | 6.190 | 6.267 | 19,278,290 | +0.04(+0.72%) |
Sep 10, 2007 | 6.260 | 6.362 | 6.158 | 6.222 | 18,844,008 | +0.01(+0.10%) |
Sep 07, 2007 | 6.369 | 6.369 | 6.126 | 6.215 | 25,415,960 | -0.26(-3.95%) |
Sep 06, 2007 | 6.452 | 6.516 | 6.369 | 6.471 | 19,735,562 | +0.10(+1.50%) |
Sep 05, 2007 | 6.343 | 6.420 | 6.337 | 6.375 | 22,213,338 | -0.10(-1.48%) |