Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.104 | 6.122 | 5.957 | 6.056 | 168,083 | +0.04(+0.60%) |
Nov 29, 2007 | 6.056 | 6.122 | 6.017 | 6.020 | 43,159 | -0.03(-0.44%) |
Nov 28, 2007 | 6.074 | 6.116 | 6.020 | 6.047 | 97,741 | -0.01(-0.20%) |
Nov 27, 2007 | 6.032 | 6.271 | 6.017 | 6.059 | 169,376 | +0.01(+0.15%) |
Nov 26, 2007 | 6.020 | 6.122 | 5.975 | 6.050 | 79,919 | +0.01(+0.20%) |
Nov 23, 2007 | 6.017 | 6.044 | 5.975 | 6.038 | 83,841 | +0.01(+0.25%) |
Nov 21, 2007 | 5.972 | 6.032 | 5.957 | 6.023 | 149,333 | +0.01(+0.15%) |
Nov 20, 2007 | 6.101 | 6.101 | 5.975 | 6.014 | 140,613 | -0.04(-0.59%) |
Nov 19, 2007 | 6.214 | 6.214 | 5.975 | 6.050 | 124,783 | -0.15(-2.36%) |
Nov 16, 2007 | 6.196 | 6.214 | 6.139 | 6.196 | 29,184 | +0.03(+0.44%) |
Nov 15, 2007 | 6.199 | 6.256 | 6.145 | 6.169 | 74,588 | -0.07(-1.10%) |
Nov 14, 2007 | 6.328 | 6.368 | 6.238 | 6.238 | 49,539 | -0.08(-1.23%) |
Nov 13, 2007 | 6.274 | 6.420 | 6.271 | 6.316 | 79,219 | +0.04(+0.71%) |
Nov 12, 2007 | 6.316 | 6.611 | 6.271 | 6.271 | 106,264 | -0.07(-1.08%) |
Nov 09, 2007 | 6.384 | 6.564 | 6.271 | 6.340 | 94,651 | -0.06(-0.98%) |
Nov 08, 2007 | 6.540 | 6.675 | 6.283 | 6.402 | 77,789 | -0.10(-1.47%) |
Nov 07, 2007 | 6.734 | 6.734 | 6.498 | 6.498 | 80,026 | -0.23(-3.42%) |
Nov 06, 2007 | 6.868 | 6.868 | 6.680 | 6.728 | 72,488 | +0.13(+1.97%) |
Nov 05, 2007 | 6.868 | 6.952 | 6.598 | 6.598 | 147,050 | -0.27(-3.90%) |
Nov 02, 2007 | 6.731 | 6.865 | 6.719 | 6.865 | 99,115 | +0.15(+2.18%) |
Nov 01, 2007 | 6.659 | 6.790 | 6.569 | 6.719 | 152,126 | +0.04(+0.63%) |
Oct 31, 2007 | 6.716 | 6.716 | 6.629 | 6.677 | 80,428 | +0.06(+0.95%) |
Oct 30, 2007 | 6.659 | 6.719 | 6.531 | 6.614 | 128,407 | -0.10(-1.47%) |
Oct 29, 2007 | 6.635 | 6.719 | 6.581 | 6.713 | 211,846 | +0.04(+0.58%) |
Oct 26, 2007 | 6.578 | 6.704 | 6.498 | 6.674 | 97,437 | +0.05(+0.77%) |
Oct 25, 2007 | 6.447 | 6.644 | 6.447 | 6.623 | 133,329 | +0.17(+2.64%) |
Oct 24, 2007 | 6.408 | 6.525 | 6.408 | 6.453 | 54,957 | +0.01(+0.09%) |
Oct 23, 2007 | 6.453 | 6.504 | 6.405 | 6.447 | 52,663 | +0.05(+0.75%) |
Oct 22, 2007 | 6.363 | 6.569 | 6.304 | 6.399 | 112,185 | -0.03(-0.42%) |
Oct 19, 2007 | 6.507 | 6.558 | 6.334 | 6.426 | 168,341 | -0.17(-2.58%) |
Oct 18, 2007 | 6.605 | 6.749 | 6.501 | 6.596 | 176,827 | +0.02(+0.36%) |
Oct 17, 2007 | 6.620 | 6.764 | 6.495 | 6.572 | 136,826 | -0.05(-0.72%) |
Oct 16, 2007 | 6.629 | 6.719 | 6.602 | 6.620 | 122,168 | -0.03(-0.45%) |
Oct 15, 2007 | 6.602 | 6.764 | 6.596 | 6.650 | 91,931 | +0.11(+1.64%) |
Oct 12, 2007 | 6.719 | 6.853 | 6.543 | 6.543 | 87,471 | -0.09(-1.40%) |
Oct 11, 2007 | 6.387 | 7.002 | 6.387 | 6.635 | 178,220 | +0.26(+4.07%) |
Oct 10, 2007 | 6.420 | 6.569 | 6.271 | 6.375 | 85,043 | -0.07(-1.16%) |
Oct 09, 2007 | 6.271 | 6.489 | 6.256 | 6.450 | 171,647 | +0.21(+3.30%) |
Oct 08, 2007 | 6.163 | 6.244 | 6.163 | 6.244 | 80,981 | +0.08(+1.26%) |
Oct 05, 2007 | 6.181 | 6.181 | 6.122 | 6.166 | 118,270 | +0.01(+0.15%) |
Oct 04, 2007 | 6.154 | 6.181 | 6.098 | 6.157 | 74,949 | +0.07(+1.18%) |
Oct 03, 2007 | 6.122 | 6.184 | 6.065 | 6.086 | 53,102 | -0.03(-0.54%) |
Oct 02, 2007 | 6.178 | 6.241 | 5.972 | 6.119 | 172,882 | -0.01(-0.24%) |
Oct 01, 2007 | 6.080 | 6.151 | 6.026 | 6.134 | 140,894 | +0.05(+0.88%) |
Sep 28, 2007 | 6.068 | 6.122 | 6.029 | 6.080 | 187,952 | -0.01(-0.15%) |
Sep 27, 2007 | 6.068 | 6.122 | 6.044 | 6.089 | 105,313 | -0.00(-0.05%) |
Sep 26, 2007 | 6.139 | 6.139 | 6.026 | 6.092 | 96,439 | +0.04(+0.59%) |
Sep 25, 2007 | 6.089 | 6.089 | 6.032 | 6.056 | 54,709 | -0.01(-0.10%) |
Sep 24, 2007 | 6.047 | 6.104 | 5.990 | 6.062 | 100,655 | +0.04(+0.74%) |
Sep 21, 2007 | 5.984 | 6.026 | 5.951 | 6.017 | 97,125 | +0.03(+0.50%) |
Sep 20, 2007 | 6.122 | 6.151 | 5.984 | 5.987 | 141,524 | -0.15(-2.39%) |
Sep 19, 2007 | 6.131 | 6.151 | 6.032 | 6.134 | 110,092 | +0.08(+1.33%) |
Sep 18, 2007 | 6.187 | 6.187 | 6.035 | 6.053 | 91,469 | -0.04(-0.73%) |
Sep 17, 2007 | 6.151 | 6.151 | 6.083 | 6.098 | 98,307 | -0.02(-0.34%) |
Sep 14, 2007 | 6.113 | 6.151 | 6.062 | 6.119 | 117,007 | +0.01(+0.10%) |
Sep 13, 2007 | 6.131 | 6.211 | 6.088 | 6.113 | 83,228 | -0.04(-0.68%) |
Sep 12, 2007 | 5.987 | 6.229 | 5.987 | 6.154 | 151,674 | +0.21(+3.57%) |
Sep 11, 2007 | 6.023 | 6.116 | 5.942 | 5.942 | 109,811 | -0.10(-1.73%) |
Sep 10, 2007 | 6.229 | 6.247 | 6.017 | 6.047 | 77,598 | -0.05(-0.88%) |
Sep 07, 2007 | 6.041 | 6.403 | 6.032 | 6.101 | 93,043 | -0.06(-1.02%) |
Sep 06, 2007 | 6.423 | 6.435 | 6.086 | 6.163 | 158,047 | -0.32(-4.88%) |
Sep 05, 2007 | 6.549 | 6.569 | 6.477 | 6.480 | 99,480 | -0.04(-0.69%) |