Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.332 | 5.350 | 5.151 | 5.178 | 727,878 | -0.03(-0.58%) |
Nov 29, 2007 | 5.042 | 5.208 | 4.981 | 5.208 | 760,811 | +0.16(+3.18%) |
Nov 28, 2007 | 5.063 | 5.190 | 4.945 | 5.048 | 2,074,754 | +0.13(+2.58%) |
Nov 27, 2007 | 5.120 | 5.208 | 4.851 | 4.920 | 1,126,197 | -0.17(-3.39%) |
Nov 26, 2007 | 5.272 | 5.299 | 5.029 | 5.093 | 676,732 | -0.09(-1.81%) |
Nov 23, 2007 | 5.002 | 5.229 | 4.960 | 5.187 | 399,656 | +0.23(+4.71%) |
Nov 21, 2007 | 5.020 | 5.066 | 4.899 | 4.954 | 839,834 | -0.17(-3.31%) |
Nov 20, 2007 | 5.314 | 5.332 | 5.026 | 5.123 | 699,146 | -0.12(-2.37%) |
Nov 19, 2007 | 5.308 | 5.320 | 5.151 | 5.247 | 703,109 | -0.06(-1.08%) |
Nov 16, 2007 | 5.344 | 5.432 | 5.148 | 5.305 | 867,245 | -0.04(-0.79%) |
Nov 15, 2007 | 5.363 | 5.493 | 5.314 | 5.347 | 1,156,217 | -0.08(-1.40%) |
Nov 14, 2007 | 5.614 | 5.641 | 5.338 | 5.423 | 1,437,593 | -0.20(-3.61%) |
Nov 13, 2007 | 5.632 | 5.668 | 5.329 | 5.626 | 1,420,089 | -0.02(-0.38%) |
Nov 12, 2007 | 5.469 | 5.765 | 5.469 | 5.647 | 1,540,301 | +0.25(+4.60%) |
Nov 09, 2007 | 5.254 | 5.581 | 5.117 | 5.399 | 2,622,212 | +0.32(+6.38%) |
Nov 08, 2007 | 5.126 | 5.175 | 4.920 | 5.075 | 1,828,897 | +0.08(+1.51%) |
Nov 07, 2007 | 5.375 | 5.375 | 4.999 | 4.999 | 1,164,060 | -0.41(-7.51%) |
Nov 06, 2007 | 5.057 | 5.559 | 5.002 | 5.405 | 1,540,301 | +0.45(+9.04%) |
Nov 05, 2007 | 4.948 | 5.126 | 4.905 | 4.957 | 1,805,743 | -0.06(-1.27%) |
Nov 02, 2007 | 5.541 | 5.556 | 5.008 | 5.020 | 2,193,543 | -0.46(-8.45%) |
Nov 01, 2007 | 5.638 | 5.671 | 5.450 | 5.484 | 1,129,796 | -0.23(-4.08%) |
Oct 31, 2007 | 5.559 | 5.717 | 5.477 | 5.717 | 841,815 | +0.19(+3.40%) |
Oct 30, 2007 | 5.677 | 5.687 | 5.499 | 5.529 | 730,520 | -0.15(-2.61%) |
Oct 29, 2007 | 5.696 | 5.808 | 5.602 | 5.677 | 1,097,101 | +0.01(+0.11%) |
Oct 26, 2007 | 5.693 | 5.768 | 5.602 | 5.671 | 805,488 | +0.10(+1.85%) |
Oct 25, 2007 | 5.556 | 5.659 | 5.465 | 5.568 | 1,251,330 | +0.05(+0.82%) |
Oct 24, 2007 | 5.626 | 5.662 | 5.450 | 5.523 | 677,019 | -0.10(-1.72%) |
Oct 23, 2007 | 5.723 | 5.811 | 5.562 | 5.620 | 686,596 | -0.06(-1.01%) |
Oct 22, 2007 | 5.441 | 5.735 | 5.393 | 5.677 | 529,065 | +0.21(+3.82%) |
Oct 19, 2007 | 5.481 | 5.541 | 5.414 | 5.469 | 1,481,516 | -0.02(-0.39%) |
Oct 18, 2007 | 5.547 | 5.550 | 5.450 | 5.490 | 954,432 | -0.12(-2.21%) |
Oct 17, 2007 | 5.647 | 5.756 | 5.481 | 5.614 | 512,553 | +0.01(+0.22%) |
Oct 16, 2007 | 5.623 | 5.696 | 5.450 | 5.602 | 999,016 | -0.03(-0.59%) |
Oct 15, 2007 | 5.796 | 5.838 | 5.602 | 5.635 | 933,956 | -0.14(-2.46%) |
Oct 12, 2007 | 5.983 | 6.024 | 5.717 | 5.777 | 1,063,085 | -0.21(-3.44%) |
Oct 11, 2007 | 6.086 | 6.168 | 5.962 | 5.983 | 716,649 | -0.09(-1.54%) |
Oct 10, 2007 | 6.026 | 6.186 | 6.026 | 6.077 | 515,195 | +0.05(+0.85%) |
Oct 09, 2007 | 6.071 | 6.138 | 5.923 | 6.026 | 1,225,900 | -0.07(-1.14%) |
Oct 08, 2007 | 6.192 | 6.259 | 6.050 | 6.095 | 323,648 | -0.05(-0.79%) |
Oct 05, 2007 | 6.353 | 6.395 | 6.047 | 6.144 | 653,571 | -0.07(-1.17%) |
Oct 04, 2007 | 6.313 | 6.340 | 6.195 | 6.216 | 660,506 | -0.06(-1.01%) |
Oct 03, 2007 | 6.247 | 6.353 | 6.171 | 6.280 | 520,479 | +0.03(+0.48%) |
Oct 02, 2007 | 6.113 | 6.437 | 6.113 | 6.250 | 533,359 | +0.17(+2.84%) |
Oct 01, 2007 | 5.777 | 6.207 | 5.735 | 6.077 | 785,342 | +0.36(+6.25%) |
Sep 28, 2007 | 5.947 | 5.962 | 5.705 | 5.720 | 413,147 | -0.18(-3.13%) |
Sep 27, 2007 | 5.886 | 5.992 | 5.886 | 5.905 | 592,474 | +0.06(+1.09%) |
Sep 26, 2007 | 5.902 | 5.923 | 5.729 | 5.841 | 520,149 | +0.01(+0.16%) |
Sep 25, 2007 | 5.905 | 5.914 | 5.789 | 5.832 | 363,278 | -0.13(-2.18%) |
Sep 24, 2007 | 6.071 | 6.086 | 5.892 | 5.962 | 649,938 | -0.09(-1.55%) |
Sep 21, 2007 | 6.219 | 6.253 | 6.041 | 6.056 | 774,113 | -0.18(-2.91%) |
Sep 20, 2007 | 6.489 | 6.540 | 6.159 | 6.238 | 515,195 | -0.23(-3.56%) |
Sep 19, 2007 | 6.307 | 6.652 | 6.274 | 6.468 | 1,279,731 | +0.25(+4.04%) |
Sep 18, 2007 | 5.962 | 6.281 | 5.785 | 6.216 | 1,002,649 | +0.31(+5.23%) |
Sep 17, 2007 | 6.041 | 6.041 | 5.765 | 5.908 | 648,947 | -0.13(-2.11%) |
Sep 14, 2007 | 5.808 | 6.044 | 5.329 | 6.035 | 645,315 | +0.23(+3.91%) |
Sep 13, 2007 | 5.717 | 5.899 | 5.684 | 5.808 | 291,613 | +0.12(+2.18%) |
Sep 12, 2007 | 5.635 | 5.805 | 5.635 | 5.684 | 342,472 | +0.01(+0.11%) |
Sep 11, 2007 | 5.493 | 5.690 | 5.456 | 5.677 | 774,444 | +0.18(+3.36%) |
Sep 10, 2007 | 5.674 | 5.735 | 5.453 | 5.493 | 607,996 | -0.17(-3.05%) |
Sep 07, 2007 | 5.756 | 5.762 | 5.508 | 5.665 | 691,220 | -0.14(-2.40%) |
Sep 06, 2007 | 5.947 | 5.950 | 5.783 | 5.805 | 508,590 | -0.14(-2.39%) |
Sep 05, 2007 | 6.165 | 6.183 | 5.935 | 5.947 | 830,587 | -0.22(-3.63%) |