Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.286 | 6.306 | 6.187 | 6.260 | 6,193,643 | +0.03(+0.53%) |
Nov 29, 2007 | 6.161 | 6.260 | 6.134 | 6.227 | 4,923,028 | +0.03(+0.53%) |
Nov 28, 2007 | 6.101 | 6.227 | 6.035 | 6.194 | 5,354,357 | +0.15(+2.51%) |
Nov 27, 2007 | 5.989 | 6.042 | 5.910 | 6.042 | 5,923,396 | +0.11(+1.78%) |
Nov 26, 2007 | 5.936 | 5.996 | 5.897 | 5.936 | 6,568,694 | -0.01(-0.22%) |
Nov 23, 2007 | 5.890 | 6.009 | 5.864 | 5.950 | 3,355,681 | +0.04(+0.67%) |
Nov 21, 2007 | 5.897 | 5.963 | 5.831 | 5.910 | 5,295,099 | -0.05(-0.78%) |
Nov 20, 2007 | 6.114 | 6.128 | 5.824 | 5.956 | 16,043,499 | -0.16(-2.59%) |
Nov 19, 2007 | 6.068 | 6.134 | 6.009 | 6.114 | 8,993,765 | -0.01(-0.11%) |
Nov 16, 2007 | 6.075 | 6.134 | 5.996 | 6.121 | 6,774,858 | +0.08(+1.31%) |
Nov 15, 2007 | 6.016 | 6.154 | 5.917 | 6.042 | 11,377,366 | -0.01(-0.11%) |
Nov 14, 2007 | 6.128 | 6.154 | 6.016 | 6.049 | 7,567,004 | -0.08(-1.29%) |
Nov 13, 2007 | 6.029 | 6.134 | 5.989 | 6.128 | 7,420,249 | +0.14(+2.31%) |
Nov 12, 2007 | 5.844 | 6.049 | 5.844 | 5.989 | 6,552,111 | +0.07(+1.11%) |
Nov 09, 2007 | 5.771 | 5.996 | 5.739 | 5.923 | 11,921,730 | +0.07(+1.13%) |
Nov 08, 2007 | 5.851 | 5.877 | 5.732 | 5.857 | 13,880,470 | +0.01(+0.23%) |
Nov 07, 2007 | 5.818 | 5.996 | 5.818 | 5.844 | 17,480,896 | -0.24(-3.90%) |
Nov 06, 2007 | 6.167 | 6.174 | 5.983 | 6.082 | 20,444,648 | -0.07(-1.18%) |
Nov 05, 2007 | 6.266 | 6.266 | 6.042 | 6.154 | 11,662,558 | -0.05(-0.85%) |
Nov 02, 2007 | 6.352 | 6.398 | 6.134 | 6.207 | 12,365,364 | -0.15(-2.39%) |
Nov 01, 2007 | 6.589 | 6.688 | 6.312 | 6.359 | 20,755,290 | -0.47(-6.86%) |
Oct 31, 2007 | 6.636 | 6.833 | 6.543 | 6.827 | 7,095,204 | +0.20(+2.99%) |
Oct 30, 2007 | 6.589 | 6.669 | 6.570 | 6.629 | 3,845,509 | +0.03(+0.50%) |
Oct 29, 2007 | 6.649 | 6.675 | 6.563 | 6.596 | 4,440,415 | -0.06(-0.89%) |
Oct 26, 2007 | 6.616 | 6.662 | 6.517 | 6.655 | 4,578,680 | +0.09(+1.31%) |
Oct 25, 2007 | 6.649 | 6.649 | 6.537 | 6.570 | 3,917,219 | -0.06(-0.90%) |
Oct 24, 2007 | 6.616 | 6.655 | 6.537 | 6.629 | 6,798,206 | -0.01(-0.10%) |
Oct 23, 2007 | 6.609 | 6.761 | 6.583 | 6.636 | 7,109,455 | -0.05(-0.79%) |
Oct 22, 2007 | 6.629 | 6.774 | 6.576 | 6.688 | 7,785,773 | +0.14(+2.11%) |
Oct 19, 2007 | 6.655 | 6.675 | 6.530 | 6.550 | 6,200,268 | -0.14(-2.07%) |
Oct 18, 2007 | 6.655 | 6.741 | 6.530 | 6.688 | 6,574,434 | +0.04(+0.60%) |
Oct 17, 2007 | 6.735 | 6.781 | 6.603 | 6.649 | 7,434,955 | -0.05(-0.69%) |
Oct 16, 2007 | 6.860 | 6.860 | 6.636 | 6.695 | 5,213,762 | -0.13(-1.93%) |
Oct 15, 2007 | 6.979 | 6.998 | 6.768 | 6.827 | 4,901,451 | -0.13(-1.90%) |
Oct 12, 2007 | 6.979 | 6.979 | 6.880 | 6.959 | 4,380,926 | +0.01(+0.19%) |
Oct 11, 2007 | 6.833 | 7.097 | 6.807 | 6.946 | 11,017,513 | +0.16(+2.33%) |
Oct 10, 2007 | 6.814 | 6.893 | 6.708 | 6.787 | 8,628,101 | -0.03(-0.48%) |
Oct 09, 2007 | 6.853 | 6.893 | 6.708 | 6.820 | 5,221,949 | -0.03(-0.39%) |
Oct 08, 2007 | 6.814 | 6.899 | 6.814 | 6.847 | 4,581,864 | +0.01(+0.10%) |
Oct 05, 2007 | 6.781 | 6.853 | 6.715 | 6.840 | 3,234,836 | +0.08(+1.17%) |
Oct 04, 2007 | 6.800 | 6.853 | 6.735 | 6.761 | 4,067,310 | -0.04(-0.58%) |
Oct 03, 2007 | 6.840 | 6.926 | 6.774 | 6.800 | 3,764,248 | -0.07(-0.96%) |
Oct 02, 2007 | 6.899 | 6.946 | 6.800 | 6.866 | 5,125,981 | -0.03(-0.48%) |
Oct 01, 2007 | 6.847 | 6.932 | 6.814 | 6.899 | 3,983,168 | +0.05(+0.77%) |
Sep 28, 2007 | 6.906 | 6.939 | 6.768 | 6.847 | 4,399,633 | -0.05(-0.76%) |
Sep 27, 2007 | 6.985 | 7.097 | 6.853 | 6.899 | 4,217,401 | -0.07(-1.04%) |
Sep 26, 2007 | 6.959 | 7.064 | 6.919 | 6.972 | 3,388,718 | +0.05(+0.76%) |
Sep 25, 2007 | 6.985 | 7.018 | 6.880 | 6.919 | 4,468,462 | -0.11(-1.59%) |
Sep 24, 2007 | 6.965 | 7.091 | 6.959 | 7.031 | 6,150,844 | +0.07(+0.95%) |
Sep 21, 2007 | 6.807 | 7.078 | 6.807 | 6.965 | 6,628,529 | +0.05(+0.67%) |
Sep 20, 2007 | 6.860 | 6.985 | 6.800 | 6.919 | 10,216,962 | +0.07(+1.06%) |
Sep 19, 2007 | 6.787 | 6.979 | 6.748 | 6.847 | 10,953,903 | +0.10(+1.47%) |
Sep 18, 2007 | 6.609 | 6.761 | 6.523 | 6.748 | 6,223,919 | +0.16(+2.40%) |
Sep 17, 2007 | 6.662 | 6.682 | 6.517 | 6.589 | 8,179,648 | -0.11(-1.58%) |
Sep 14, 2007 | 6.774 | 6.800 | 6.662 | 6.695 | 5,055,636 | -0.08(-1.17%) |
Sep 13, 2007 | 6.774 | 6.833 | 6.741 | 6.774 | 5,379,317 | +0.03(+0.39%) |
Sep 12, 2007 | 6.787 | 6.886 | 6.735 | 6.748 | 5,301,723 | -0.08(-1.16%) |
Sep 11, 2007 | 6.873 | 6.926 | 6.761 | 6.827 | 6,894,021 | -0.05(-0.67%) |
Sep 10, 2007 | 7.084 | 7.117 | 6.840 | 6.873 | 11,941,167 | -0.20(-2.89%) |
Sep 07, 2007 | 7.163 | 7.206 | 7.045 | 7.078 | 4,727,862 | -0.14(-1.92%) |
Sep 06, 2007 | 7.289 | 7.374 | 7.190 | 7.216 | 6,652,966 | -0.07(-1.00%) |
Sep 05, 2007 | 7.236 | 7.348 | 7.229 | 7.289 | 4,218,311 | -0.03(-0.36%) |