Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.666 | 5.750 | 5.551 | 5.712 | 114,368 | +0.10(+1.77%) |
Nov 29, 2007 | 5.651 | 5.681 | 5.559 | 5.612 | 52,486 | +0.08(+1.52%) |
Nov 28, 2007 | 5.399 | 5.620 | 5.399 | 5.529 | 75,416 | +0.12(+2.26%) |
Nov 27, 2007 | 5.536 | 5.544 | 5.391 | 5.407 | 90,654 | -0.07(-1.25%) |
Nov 26, 2007 | 5.513 | 5.559 | 5.407 | 5.475 | 43,275 | +0.00(+0.00%) |
Nov 23, 2007 | 5.513 | 5.513 | 5.323 | 5.475 | 37,173 | +0.21(+3.91%) |
Nov 21, 2007 | 5.414 | 5.536 | 5.269 | 5.269 | 70,428 | -0.13(-2.40%) |
Nov 20, 2007 | 5.628 | 5.727 | 5.208 | 5.399 | 98,960 | -0.18(-3.28%) |
Nov 19, 2007 | 5.673 | 5.818 | 5.582 | 5.582 | 34,335 | -0.07(-1.21%) |
Nov 16, 2007 | 5.719 | 5.734 | 5.612 | 5.651 | 54,312 | -0.07(-1.20%) |
Nov 15, 2007 | 5.704 | 5.734 | 5.513 | 5.719 | 130,560 | -0.02(-0.27%) |
Nov 14, 2007 | 5.788 | 5.856 | 5.689 | 5.734 | 193,493 | -0.06(-1.05%) |
Nov 13, 2007 | 6.101 | 6.116 | 5.750 | 5.795 | 140,899 | -0.30(-4.88%) |
Nov 12, 2007 | 6.070 | 6.207 | 5.841 | 6.093 | 93,799 | +0.00(+0.00%) |
Nov 09, 2007 | 6.146 | 6.406 | 6.055 | 6.093 | 56,479 | -0.05(-0.75%) |
Nov 08, 2007 | 6.291 | 6.352 | 6.108 | 6.139 | 82,983 | -0.17(-2.66%) |
Nov 07, 2007 | 6.291 | 6.566 | 6.268 | 6.306 | 138,006 | -0.04(-0.60%) |
Nov 06, 2007 | 6.184 | 6.398 | 6.169 | 6.345 | 62,354 | -0.05(-0.72%) |
Nov 05, 2007 | 6.406 | 6.535 | 6.200 | 6.390 | 59,878 | -0.11(-1.64%) |
Nov 02, 2007 | 6.360 | 6.634 | 6.360 | 6.497 | 103,136 | +0.14(+2.16%) |
Nov 01, 2007 | 6.650 | 6.650 | 6.238 | 6.360 | 150,671 | -0.28(-4.25%) |
Oct 31, 2007 | 6.482 | 6.665 | 6.352 | 6.642 | 171,729 | +0.17(+2.59%) |
Oct 30, 2007 | 6.459 | 6.573 | 6.398 | 6.474 | 86,687 | +0.02(+0.35%) |
Oct 29, 2007 | 6.413 | 6.520 | 6.261 | 6.451 | 109,316 | +0.02(+0.36%) |
Oct 26, 2007 | 6.367 | 7.602 | 6.367 | 6.428 | 398,003 | +0.11(+1.81%) |
Oct 25, 2007 | 6.101 | 6.695 | 6.085 | 6.314 | 119,617 | +0.32(+5.34%) |
Oct 24, 2007 | 5.971 | 6.116 | 5.940 | 5.994 | 71,854 | -0.07(-1.13%) |
Oct 23, 2007 | 6.085 | 6.093 | 6.009 | 6.062 | 46,234 | +0.07(+1.15%) |
Oct 22, 2007 | 5.879 | 6.001 | 5.856 | 5.994 | 36,980 | +0.10(+1.68%) |
Oct 19, 2007 | 5.956 | 6.024 | 5.872 | 5.895 | 86,761 | -0.06(-1.02%) |
Oct 18, 2007 | 5.940 | 6.093 | 5.872 | 5.956 | 210,358 | +0.04(+0.64%) |
Oct 17, 2007 | 6.108 | 6.146 | 5.918 | 5.918 | 88,160 | -0.14(-2.39%) |
Oct 16, 2007 | 6.139 | 6.261 | 6.047 | 6.062 | 95,771 | -0.06(-1.00%) |
Oct 15, 2007 | 6.265 | 6.291 | 6.123 | 6.123 | 123,964 | -0.12(-1.95%) |
Oct 12, 2007 | 6.139 | 6.329 | 6.131 | 6.245 | 62,437 | +0.09(+1.49%) |
Oct 11, 2007 | 6.192 | 6.291 | 6.146 | 6.154 | 98,446 | +0.00(+0.00%) |
Oct 10, 2007 | 6.375 | 6.428 | 6.154 | 6.154 | 125,348 | -0.17(-2.65%) |
Oct 09, 2007 | 6.223 | 6.421 | 6.223 | 6.322 | 92,039 | +0.11(+1.72%) |
Oct 08, 2007 | 6.367 | 6.367 | 6.215 | 6.215 | 108,843 | -0.14(-2.16%) |
Oct 05, 2007 | 6.139 | 6.413 | 6.139 | 6.352 | 115,991 | +0.21(+3.48%) |
Oct 04, 2007 | 6.139 | 6.184 | 6.093 | 6.139 | 29,715 | +0.03(+0.50%) |
Oct 03, 2007 | 6.215 | 6.238 | 6.040 | 6.108 | 73,865 | -0.11(-1.84%) |
Oct 02, 2007 | 5.986 | 6.223 | 5.986 | 6.223 | 110,290 | +0.26(+4.35%) |
Oct 01, 2007 | 5.811 | 6.062 | 5.780 | 5.963 | 163,773 | +0.18(+3.03%) |
Sep 28, 2007 | 5.597 | 5.872 | 5.597 | 5.788 | 148,265 | +0.19(+3.41%) |
Sep 27, 2007 | 5.706 | 5.706 | 5.590 | 5.597 | 60,157 | +0.01(+0.14%) |
Sep 26, 2007 | 5.628 | 5.673 | 5.567 | 5.590 | 98,466 | +0.00(+0.00%) |
Sep 25, 2007 | 5.673 | 5.696 | 5.590 | 5.590 | 28,933 | -0.04(-0.68%) |
Sep 24, 2007 | 5.681 | 5.727 | 5.605 | 5.628 | 98,297 | -0.05(-0.94%) |
Sep 21, 2007 | 5.780 | 5.834 | 5.597 | 5.681 | 81,556 | -0.09(-1.59%) |
Sep 20, 2007 | 5.887 | 5.944 | 5.727 | 5.773 | 72,803 | -0.14(-2.32%) |
Sep 19, 2007 | 5.933 | 5.933 | 5.757 | 5.910 | 68,225 | +0.04(+0.65%) |
Sep 18, 2007 | 5.788 | 5.879 | 5.605 | 5.872 | 75,200 | +0.27(+4.90%) |
Sep 17, 2007 | 5.681 | 5.765 | 5.574 | 5.597 | 36,419 | -0.14(-2.39%) |
Sep 14, 2007 | 5.704 | 5.742 | 5.673 | 5.734 | 82,369 | +0.02(+0.27%) |
Sep 13, 2007 | 5.750 | 5.750 | 5.681 | 5.719 | 35,320 | -0.02(-0.27%) |
Sep 12, 2007 | 5.727 | 5.773 | 5.696 | 5.734 | 81,376 | +0.05(+0.80%) |
Sep 11, 2007 | 5.742 | 5.780 | 5.666 | 5.689 | 265,372 | -0.03(-0.53%) |
Sep 10, 2007 | 5.681 | 5.750 | 5.605 | 5.719 | 183,612 | +0.03(+0.54%) |
Sep 07, 2007 | 5.765 | 5.765 | 5.643 | 5.689 | 41,183 | -0.07(-1.19%) |
Sep 06, 2007 | 5.811 | 5.811 | 5.536 | 5.757 | 45,958 | -0.08(-1.31%) |
Sep 05, 2007 | 5.727 | 5.933 | 5.727 | 5.834 | 78,104 | +0.12(+2.14%) |