Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.696 | 5.696 | 5.588 | 5.637 | 481,359 | +0.06(+1.11%) |
Nov 29, 2007 | 5.600 | 5.600 | 5.452 | 5.575 | 534,807 | +0.03(+0.61%) |
Nov 28, 2007 | 5.378 | 5.560 | 5.378 | 5.541 | 428,561 | +0.15(+2.81%) |
Nov 27, 2007 | 5.325 | 5.402 | 5.310 | 5.390 | 671,431 | +0.05(+0.92%) |
Nov 26, 2007 | 5.381 | 5.412 | 5.328 | 5.341 | 389,363 | -0.02(-0.40%) |
Nov 23, 2007 | 5.362 | 5.446 | 5.356 | 5.362 | 243,918 | +0.05(+0.87%) |
Nov 21, 2007 | 5.365 | 5.365 | 5.285 | 5.316 | 562,017 | -0.07(-1.32%) |
Nov 20, 2007 | 5.393 | 5.446 | 5.276 | 5.387 | 789,092 | -0.04(-0.74%) |
Nov 19, 2007 | 5.526 | 5.526 | 5.421 | 5.427 | 428,558 | -0.11(-2.06%) |
Nov 16, 2007 | 5.569 | 5.589 | 5.501 | 5.541 | 267,565 | -0.01(-0.22%) |
Nov 15, 2007 | 5.578 | 5.622 | 5.529 | 5.554 | 364,096 | -0.04(-0.66%) |
Nov 14, 2007 | 5.634 | 5.665 | 5.591 | 5.591 | 356,970 | +0.02(+0.33%) |
Nov 13, 2007 | 5.467 | 5.588 | 5.467 | 5.572 | 337,858 | +0.10(+1.86%) |
Nov 12, 2007 | 5.517 | 5.541 | 5.470 | 5.470 | 232,257 | -0.04(-0.78%) |
Nov 09, 2007 | 5.535 | 5.569 | 5.464 | 5.514 | 422,080 | -0.07(-1.33%) |
Nov 08, 2007 | 5.696 | 5.696 | 5.529 | 5.588 | 372,194 | -0.08(-1.47%) |
Nov 07, 2007 | 5.714 | 5.794 | 5.671 | 5.671 | 366,367 | -0.15(-2.65%) |
Nov 06, 2007 | 5.785 | 5.869 | 5.748 | 5.825 | 330,084 | +0.05(+0.86%) |
Nov 05, 2007 | 5.865 | 5.940 | 5.748 | 5.776 | 319,394 | -0.02(-0.43%) |
Nov 02, 2007 | 5.887 | 5.887 | 5.794 | 5.801 | 364,096 | -0.04(-0.69%) |
Nov 01, 2007 | 5.943 | 5.943 | 5.828 | 5.841 | 283,438 | -0.10(-1.71%) |
Oct 31, 2007 | 5.983 | 5.983 | 5.896 | 5.943 | 390,011 | +0.03(+0.52%) |
Oct 30, 2007 | 5.958 | 5.958 | 5.869 | 5.912 | 294,451 | -0.01(-0.16%) |
Oct 29, 2007 | 5.986 | 5.986 | 5.912 | 5.921 | 214,765 | +0.02(+0.42%) |
Oct 26, 2007 | 5.862 | 5.915 | 5.862 | 5.896 | 223,835 | +0.06(+1.06%) |
Oct 25, 2007 | 5.828 | 5.847 | 5.794 | 5.835 | 299,310 | +0.04(+0.75%) |
Oct 24, 2007 | 5.788 | 5.859 | 5.748 | 5.791 | 379,321 | +0.00(+0.05%) |
Oct 23, 2007 | 5.764 | 5.807 | 5.736 | 5.788 | 269,833 | +0.04(+0.75%) |
Oct 22, 2007 | 5.717 | 5.791 | 5.717 | 5.745 | 246,834 | -0.09(-1.53%) |
Oct 19, 2007 | 5.955 | 5.955 | 5.804 | 5.835 | 171,682 | -0.11(-1.87%) |
Oct 18, 2007 | 5.964 | 5.964 | 5.915 | 5.946 | 183,020 | -0.01(-0.10%) |
Oct 17, 2007 | 5.989 | 6.029 | 5.933 | 5.952 | 166,499 | +0.01(+0.21%) |
Oct 16, 2007 | 5.912 | 5.989 | 5.912 | 5.940 | 261,411 | -0.04(-0.62%) |
Oct 15, 2007 | 6.035 | 6.062 | 5.964 | 5.977 | 188,203 | -0.05(-0.87%) |
Oct 12, 2007 | 6.023 | 6.060 | 6.023 | 6.029 | 105,277 | +0.01(+0.15%) |
Oct 11, 2007 | 6.063 | 6.063 | 6.020 | 6.020 | 260,763 | -0.03(-0.46%) |
Oct 10, 2007 | 6.045 | 6.075 | 6.032 | 6.048 | 117,910 | -0.01(-0.15%) |
Oct 09, 2007 | 6.045 | 6.069 | 6.026 | 6.057 | 148,035 | +0.01(+0.20%) |
Oct 08, 2007 | 6.045 | 6.066 | 6.032 | 6.045 | 140,909 | -0.02(-0.36%) |
Oct 05, 2007 | 6.038 | 6.091 | 6.038 | 6.066 | 149,655 | +0.05(+0.82%) |
Oct 04, 2007 | 6.035 | 6.112 | 5.992 | 6.017 | 242,947 | -0.01(-0.15%) |
Oct 03, 2007 | 6.026 | 6.100 | 6.020 | 6.026 | 281,494 | -0.00(-0.05%) |
Oct 02, 2007 | 6.048 | 6.094 | 6.017 | 6.029 | 212,497 | -0.02(-0.31%) |
Oct 01, 2007 | 6.020 | 6.063 | 5.986 | 6.048 | 240,355 | +0.05(+0.77%) |
Sep 28, 2007 | 6.057 | 6.066 | 6.001 | 6.001 | 304,493 | -0.04(-0.61%) |
Sep 27, 2007 | 6.075 | 6.075 | 6.001 | 6.038 | 184,639 | +0.04(+0.67%) |
Sep 26, 2007 | 5.992 | 6.014 | 5.970 | 5.998 | 174,597 | +0.02(+0.41%) |
Sep 25, 2007 | 5.940 | 5.983 | 5.912 | 5.974 | 247,158 | +0.02(+0.26%) |
Sep 24, 2007 | 6.014 | 6.038 | 5.949 | 5.958 | 227,722 | -0.05(-0.77%) |
Sep 21, 2007 | 6.001 | 6.011 | 5.958 | 6.004 | 268,213 | +0.05(+0.78%) |
Sep 20, 2007 | 6.004 | 6.007 | 5.949 | 5.958 | 219,948 | -0.06(-1.03%) |
Sep 19, 2007 | 6.032 | 6.069 | 6.007 | 6.020 | 229,989 | -0.04(-0.66%) |
Sep 18, 2007 | 5.940 | 6.060 | 5.915 | 6.060 | 312,915 | +0.14(+2.40%) |
Sep 17, 2007 | 5.952 | 5.958 | 5.893 | 5.918 | 174,921 | -0.03(-0.52%) |
Sep 14, 2007 | 5.958 | 5.983 | 5.943 | 5.949 | 158,725 | -0.04(-0.67%) |
Sep 13, 2007 | 6.004 | 6.023 | 5.980 | 5.989 | 154,190 | +0.02(+0.26%) |
Sep 12, 2007 | 6.020 | 6.020 | 5.974 | 5.974 | 145,444 | -0.01(-0.15%) |
Sep 11, 2007 | 5.961 | 5.992 | 5.958 | 5.983 | 178,485 | +0.04(+0.62%) |
Sep 10, 2007 | 5.943 | 5.964 | 5.896 | 5.946 | 192,414 | +0.00(+0.05%) |
Sep 07, 2007 | 5.958 | 5.986 | 5.918 | 5.943 | 196,625 | -0.07(-1.13%) |
Sep 06, 2007 | 6.004 | 6.032 | 5.967 | 6.011 | 161,640 | +0.01(+0.15%) |
Sep 05, 2007 | 6.004 | 6.026 | 5.967 | 6.001 | 221,891 | -0.03(-0.56%) |