Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.707 | 5.707 | 5.561 | 5.598 | 492,491 | +0.06(+1.07%) |
Nov 29, 2007 | 5.533 | 5.564 | 5.483 | 5.539 | 450,539 | +0.03(+0.62%) |
Nov 28, 2007 | 5.346 | 5.536 | 5.346 | 5.505 | 572,168 | +0.15(+2.86%) |
Nov 27, 2007 | 5.408 | 5.408 | 5.274 | 5.352 | 700,289 | +0.04(+0.76%) |
Nov 26, 2007 | 5.442 | 5.442 | 5.311 | 5.311 | 503,071 | -0.05(-0.99%) |
Nov 23, 2007 | 5.324 | 5.458 | 5.324 | 5.364 | 299,153 | +0.05(+0.88%) |
Nov 21, 2007 | 5.265 | 5.355 | 5.265 | 5.318 | 522,470 | -0.02(-0.41%) |
Nov 20, 2007 | 5.358 | 5.411 | 5.286 | 5.339 | 620,583 | -0.06(-1.04%) |
Nov 19, 2007 | 5.461 | 5.474 | 5.386 | 5.396 | 407,045 | -0.06(-1.14%) |
Nov 16, 2007 | 5.517 | 5.517 | 5.430 | 5.458 | 328,327 | +0.01(+0.23%) |
Nov 15, 2007 | 5.926 | 5.926 | 5.433 | 5.445 | 433,071 | -0.04(-0.68%) |
Nov 14, 2007 | 5.636 | 5.636 | 5.483 | 5.483 | 427,851 | -0.01(-0.23%) |
Nov 13, 2007 | 5.427 | 5.505 | 5.405 | 5.495 | 541,868 | +0.12(+2.14%) |
Nov 12, 2007 | 5.383 | 5.443 | 5.374 | 5.380 | 314,783 | -0.05(-0.86%) |
Nov 09, 2007 | 5.377 | 5.477 | 5.377 | 5.427 | 495,190 | -0.06(-1.14%) |
Nov 08, 2007 | 5.670 | 5.670 | 5.414 | 5.489 | 594,291 | -0.12(-2.17%) |
Nov 07, 2007 | 5.792 | 5.792 | 5.611 | 5.611 | 482,038 | -0.12(-2.07%) |
Nov 06, 2007 | 5.895 | 5.895 | 5.695 | 5.729 | 286,167 | +0.02(+0.27%) |
Nov 05, 2007 | 5.661 | 5.767 | 5.661 | 5.714 | 358,466 | -0.06(-0.97%) |
Nov 02, 2007 | 5.857 | 5.857 | 5.757 | 5.770 | 336,984 | -0.04(-0.75%) |
Nov 01, 2007 | 5.885 | 5.888 | 5.814 | 5.814 | 272,537 | -0.09(-1.53%) |
Oct 31, 2007 | 5.898 | 5.920 | 5.863 | 5.904 | 274,140 | +0.06(+0.96%) |
Oct 30, 2007 | 5.845 | 5.870 | 5.820 | 5.848 | 302,676 | +0.00(+0.00%) |
Oct 29, 2007 | 5.895 | 5.916 | 5.842 | 5.848 | 283,118 | +0.02(+0.27%) |
Oct 26, 2007 | 5.829 | 5.863 | 5.826 | 5.832 | 210,975 | +0.04(+0.65%) |
Oct 25, 2007 | 5.770 | 5.798 | 5.723 | 5.795 | 239,832 | +0.05(+0.87%) |
Oct 24, 2007 | 5.748 | 5.789 | 5.704 | 5.745 | 308,448 | -0.01(-0.16%) |
Oct 23, 2007 | 5.751 | 5.804 | 5.692 | 5.754 | 383,155 | +0.02(+0.33%) |
Oct 22, 2007 | 5.701 | 5.770 | 5.701 | 5.736 | 275,423 | -0.09(-1.61%) |
Oct 19, 2007 | 5.938 | 5.938 | 5.807 | 5.829 | 387,323 | -0.10(-1.73%) |
Oct 18, 2007 | 5.935 | 5.941 | 5.913 | 5.932 | 222,518 | -0.01(-0.16%) |
Oct 17, 2007 | 5.988 | 6.001 | 5.910 | 5.941 | 240,474 | +0.01(+0.21%) |
Oct 16, 2007 | 5.932 | 5.957 | 5.926 | 5.929 | 239,993 | -0.02(-0.31%) |
Oct 15, 2007 | 5.988 | 6.002 | 5.929 | 5.948 | 278,308 | -0.03(-0.47%) |
Oct 12, 2007 | 5.973 | 6.016 | 5.972 | 5.976 | 218,350 | +0.01(+0.10%) |
Oct 11, 2007 | 6.038 | 6.057 | 5.935 | 5.969 | 678,457 | -0.07(-1.19%) |
Oct 10, 2007 | 6.088 | 6.088 | 6.038 | 6.041 | 143,001 | -0.02(-0.41%) |
Oct 09, 2007 | 6.038 | 6.085 | 6.038 | 6.066 | 191,096 | +0.03(+0.46%) |
Oct 08, 2007 | 6.075 | 6.082 | 6.038 | 6.038 | 165,766 | -0.02(-0.41%) |
Oct 05, 2007 | 6.044 | 6.082 | 6.032 | 6.063 | 175,706 | +0.06(+0.99%) |
Oct 04, 2007 | 6.044 | 6.044 | 6.004 | 6.004 | 210,975 | +0.01(+0.16%) |
Oct 03, 2007 | 6.044 | 6.066 | 5.994 | 5.994 | 277,026 | -0.02(-0.36%) |
Oct 02, 2007 | 6.047 | 6.051 | 6.007 | 6.016 | 241,756 | +0.00(+0.00%) |
Oct 01, 2007 | 6.004 | 6.022 | 5.991 | 6.016 | 242,891 | +0.04(+0.68%) |
Sep 28, 2007 | 6.007 | 6.010 | 5.963 | 5.976 | 275,743 | +0.02(+0.31%) |
Sep 27, 2007 | 5.954 | 5.979 | 5.935 | 5.957 | 220,274 | +0.04(+0.63%) |
Sep 26, 2007 | 5.935 | 5.948 | 5.901 | 5.920 | 239,897 | +0.01(+0.16%) |
Sep 25, 2007 | 5.891 | 5.935 | 5.860 | 5.910 | 320,311 | +0.03(+0.48%) |
Sep 24, 2007 | 5.963 | 5.966 | 5.882 | 5.882 | 359,877 | -0.04(-0.68%) |
Sep 21, 2007 | 5.873 | 5.923 | 5.870 | 5.923 | 318,067 | +0.05(+0.90%) |
Sep 20, 2007 | 5.926 | 5.926 | 5.848 | 5.870 | 276,705 | -0.05(-0.90%) |
Sep 19, 2007 | 5.988 | 6.019 | 5.910 | 5.923 | 413,615 | -0.07(-1.25%) |
Sep 18, 2007 | 5.895 | 6.004 | 5.867 | 5.998 | 300,432 | +0.13(+2.29%) |
Sep 17, 2007 | 5.926 | 5.926 | 5.845 | 5.863 | 268,369 | -0.05(-0.90%) |
Sep 14, 2007 | 5.920 | 5.954 | 5.898 | 5.916 | 211,937 | -0.04(-0.68%) |
Sep 13, 2007 | 6.004 | 6.004 | 5.954 | 5.957 | 201,196 | +0.02(+0.37%) |
Sep 12, 2007 | 6.004 | 6.004 | 5.935 | 5.935 | 199,112 | -0.02(-0.31%) |
Sep 11, 2007 | 5.973 | 5.991 | 5.907 | 5.954 | 390,209 | +0.06(+1.01%) |
Sep 10, 2007 | 5.857 | 5.923 | 5.857 | 5.895 | 328,327 | +0.03(+0.53%) |
Sep 07, 2007 | 5.941 | 5.941 | 5.838 | 5.863 | 315,822 | -0.06(-1.05%) |
Sep 06, 2007 | 5.960 | 5.966 | 5.891 | 5.926 | 304,921 | +0.03(+0.48%) |
Sep 05, 2007 | 5.851 | 5.945 | 5.851 | 5.898 | 315,181 | -0.02(-0.42%) |