Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.028 | 6.133 | 6.028 | 6.133 | 384,148 | +0.04(+0.73%) |
Nov 29, 2007 | 6.242 | 6.242 | 6.088 | 6.088 | 324,854 | -0.09(-1.44%) |
Nov 28, 2007 | 6.351 | 6.351 | 6.169 | 6.177 | 517,388 | -0.15(-2.37%) |
Nov 27, 2007 | 6.295 | 6.351 | 6.210 | 6.327 | 492,668 | +0.01(+0.13%) |
Nov 26, 2007 | 6.371 | 6.392 | 6.303 | 6.319 | 362,592 | -0.00(-0.06%) |
Nov 23, 2007 | 6.189 | 6.347 | 6.177 | 6.323 | 204,434 | +0.09(+1.43%) |
Nov 21, 2007 | 6.238 | 6.351 | 6.206 | 6.234 | 373,024 | -0.01(-0.13%) |
Nov 20, 2007 | 6.290 | 6.375 | 6.230 | 6.242 | 537,164 | -0.02(-0.39%) |
Nov 19, 2007 | 6.210 | 6.266 | 6.133 | 6.266 | 567,076 | +0.07(+1.11%) |
Nov 16, 2007 | 6.048 | 6.286 | 6.048 | 6.197 | 379,948 | +0.15(+2.41%) |
Nov 15, 2007 | 6.270 | 6.270 | 6.007 | 6.052 | 399,969 | -0.01(-0.13%) |
Nov 14, 2007 | 6.028 | 6.189 | 6.028 | 6.060 | 538,156 | +0.02(+0.40%) |
Nov 13, 2007 | 6.108 | 6.270 | 5.971 | 6.036 | 576,222 | -0.06(-1.00%) |
Nov 12, 2007 | 6.222 | 6.222 | 6.088 | 6.096 | 367,931 | -0.12(-1.89%) |
Nov 09, 2007 | 6.185 | 6.250 | 6.169 | 6.214 | 317,752 | +0.00(+0.00%) |
Nov 08, 2007 | 6.331 | 6.363 | 6.210 | 6.214 | 796,242 | -0.08(-1.29%) |
Nov 07, 2007 | 6.290 | 6.420 | 6.278 | 6.295 | 578,308 | -0.12(-1.89%) |
Nov 06, 2007 | 6.359 | 6.452 | 6.359 | 6.416 | 452,128 | +0.08(+1.28%) |
Nov 05, 2007 | 6.392 | 6.392 | 6.230 | 6.335 | 404,171 | -0.06(-0.89%) |
Nov 02, 2007 | 6.408 | 6.408 | 6.295 | 6.392 | 355,967 | +0.06(+0.89%) |
Nov 01, 2007 | 6.392 | 6.408 | 6.230 | 6.335 | 428,891 | -0.04(-0.63%) |
Oct 31, 2007 | 6.230 | 6.388 | 6.214 | 6.375 | 741,846 | +0.12(+1.94%) |
Oct 30, 2007 | 6.379 | 6.379 | 6.169 | 6.254 | 560,401 | -0.13(-1.97%) |
Oct 29, 2007 | 6.432 | 6.432 | 6.311 | 6.379 | 402,688 | -0.09(-1.44%) |
Oct 26, 2007 | 6.452 | 6.473 | 6.375 | 6.473 | 418,014 | +0.06(+0.95%) |
Oct 25, 2007 | 6.359 | 6.428 | 6.295 | 6.412 | 412,081 | +0.06(+1.02%) |
Oct 24, 2007 | 6.351 | 6.388 | 6.287 | 6.347 | 342,371 | +0.08(+1.36%) |
Oct 23, 2007 | 6.290 | 6.347 | 6.214 | 6.262 | 304,797 | -0.02(-0.26%) |
Oct 22, 2007 | 6.250 | 6.371 | 6.108 | 6.278 | 487,724 | +0.01(+0.13%) |
Oct 19, 2007 | 6.388 | 6.420 | 6.242 | 6.270 | 469,184 | -0.10(-1.52%) |
Oct 18, 2007 | 6.339 | 6.371 | 6.278 | 6.367 | 274,638 | +0.09(+1.42%) |
Oct 17, 2007 | 6.351 | 6.412 | 6.270 | 6.278 | 409,115 | -0.06(-0.89%) |
Oct 16, 2007 | 6.274 | 6.428 | 6.246 | 6.335 | 508,242 | +0.05(+0.84%) |
Oct 15, 2007 | 6.210 | 6.311 | 6.189 | 6.282 | 497,860 | +0.15(+2.37%) |
Oct 12, 2007 | 6.185 | 6.185 | 6.113 | 6.137 | 206,906 | +0.04(+0.66%) |
Oct 11, 2007 | 6.096 | 6.157 | 6.065 | 6.096 | 396,261 | +0.01(+0.13%) |
Oct 10, 2007 | 6.080 | 6.112 | 6.032 | 6.088 | 292,931 | +0.07(+1.14%) |
Oct 09, 2007 | 6.023 | 6.088 | 5.967 | 6.019 | 343,854 | +0.05(+0.81%) |
Oct 08, 2007 | 6.028 | 6.028 | 5.967 | 5.971 | 262,031 | -0.06(-1.01%) |
Oct 05, 2007 | 5.947 | 6.068 | 5.943 | 6.032 | 323,089 | -0.02(-0.27%) |
Oct 04, 2007 | 6.007 | 6.068 | 5.825 | 6.048 | 415,048 | +0.02(+0.40%) |
Oct 03, 2007 | 6.088 | 6.088 | 5.999 | 6.023 | 248,435 | -0.03(-0.53%) |
Oct 02, 2007 | 6.088 | 6.129 | 6.015 | 6.056 | 308,752 | +0.01(+0.13%) |
Oct 01, 2007 | 6.270 | 6.270 | 6.048 | 6.048 | 467,701 | -0.10(-1.64%) |
Sep 28, 2007 | 6.108 | 6.197 | 6.092 | 6.149 | 266,481 | +0.02(+0.40%) |
Sep 27, 2007 | 6.088 | 6.189 | 6.088 | 6.125 | 293,178 | -0.00(-0.07%) |
Sep 26, 2007 | 6.125 | 6.218 | 6.036 | 6.129 | 500,826 | -0.10(-1.56%) |
Sep 25, 2007 | 6.214 | 6.270 | 6.145 | 6.226 | 490,691 | +0.04(+0.59%) |
Sep 24, 2007 | 6.210 | 6.242 | 6.092 | 6.189 | 501,320 | +0.06(+0.99%) |
Sep 21, 2007 | 6.052 | 6.185 | 6.052 | 6.129 | 629,123 | -0.08(-1.30%) |
Sep 20, 2007 | 6.080 | 6.210 | 5.991 | 6.210 | 572,020 | +0.13(+2.15%) |
Sep 19, 2007 | 6.088 | 6.169 | 6.068 | 6.079 | 560,154 | +0.04(+0.72%) |
Sep 18, 2007 | 5.939 | 6.068 | 5.862 | 6.036 | 717,126 | +0.13(+2.19%) |
Sep 17, 2007 | 5.886 | 5.967 | 5.866 | 5.906 | 188,860 | +0.04(+0.76%) |
Sep 14, 2007 | 5.862 | 5.886 | 5.813 | 5.862 | 382,170 | +0.09(+1.61%) |
Sep 13, 2007 | 5.845 | 5.866 | 5.761 | 5.769 | 157,713 | -0.10(-1.66%) |
Sep 12, 2007 | 5.858 | 5.898 | 5.785 | 5.866 | 465,476 | +0.05(+0.90%) |
Sep 11, 2007 | 5.866 | 5.906 | 5.777 | 5.813 | 212,097 | -0.05(-0.90%) |
Sep 10, 2007 | 5.765 | 5.898 | 5.704 | 5.866 | 346,821 | +0.02(+0.35%) |
Sep 07, 2007 | 5.761 | 5.910 | 5.740 | 5.845 | 272,166 | +0.04(+0.77%) |
Sep 06, 2007 | 5.866 | 5.866 | 5.785 | 5.801 | 305,785 | -0.01(-0.21%) |
Sep 05, 2007 | 5.785 | 5.837 | 5.684 | 5.813 | 524,063 | +0.01(+0.14%) |