Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.036 | 6.079 | 5.858 | 6.036 | 4,241 | -0.06(-0.97%) |
Nov 29, 2007 | 6.112 | 6.452 | 6.070 | 6.096 | 4,406 | -0.17(-2.71%) |
Nov 28, 2007 | 6.478 | 6.478 | 6.240 | 6.265 | 3,982 | -0.09(-1.47%) |
Nov 27, 2007 | 6.571 | 6.571 | 6.299 | 6.359 | 7,160 | -0.10(-1.58%) |
Nov 26, 2007 | 6.248 | 6.537 | 6.248 | 6.461 | 1,905 | -0.03(-0.52%) |
Nov 23, 2007 | 6.359 | 6.537 | 6.155 | 6.495 | 16,704 | +0.14(+2.14%) |
Nov 21, 2007 | 6.172 | 6.537 | 5.943 | 6.359 | 35,304 | +0.36(+5.94%) |
Nov 20, 2007 | 6.155 | 6.155 | 5.943 | 6.002 | 2,293 | -0.20(-3.28%) |
Nov 19, 2007 | 6.146 | 6.274 | 5.875 | 6.206 | 35,387 | +0.03(+0.41%) |
Nov 16, 2007 | 6.545 | 6.545 | 6.180 | 6.180 | 4,652 | -0.10(-1.62%) |
Nov 15, 2007 | 6.282 | 6.291 | 6.282 | 6.282 | 17,433 | -0.01(-0.13%) |
Nov 14, 2007 | 6.248 | 6.367 | 6.248 | 6.291 | 8,685 | +0.05(+0.82%) |
Nov 13, 2007 | 6.265 | 6.265 | 6.096 | 6.240 | 2,944 | -0.03(-0.54%) |
Nov 12, 2007 | 6.172 | 6.274 | 6.172 | 6.274 | 25,954 | +0.08(+1.23%) |
Nov 09, 2007 | 4.865 | 6.257 | 4.712 | 6.197 | 456,845 | -0.17(-2.67%) |
Nov 08, 2007 | 6.333 | 6.528 | 6.325 | 6.367 | 10,306 | -0.07(-1.06%) |
Nov 07, 2007 | 5.875 | 6.435 | 5.875 | 6.435 | 37,148 | +0.07(+1.07%) |
Nov 06, 2007 | 6.206 | 6.427 | 6.197 | 6.367 | 75,922 | +0.03(+0.40%) |
Nov 05, 2007 | 6.427 | 6.427 | 6.325 | 6.342 | 4,810 | -0.02(-0.27%) |
Nov 02, 2007 | 6.418 | 6.427 | 6.359 | 6.359 | 1,512 | +0.00(+0.00%) |
Nov 01, 2007 | 6.399 | 6.399 | 6.359 | 6.359 | 977 | +0.04(+0.67%) |
Oct 31, 2007 | 6.427 | 6.427 | 6.240 | 6.316 | 96,442 | +0.02(+0.27%) |
Oct 30, 2007 | 6.418 | 6.426 | 6.299 | 6.299 | 1,413 | +0.03(+0.41%) |
Oct 29, 2007 | 6.079 | 6.418 | 6.079 | 6.274 | 1,884 | +0.25(+4.08%) |
Oct 26, 2007 | 5.985 | 6.028 | 5.739 | 6.028 | 5,889 | +0.04(+0.71%) |
Oct 25, 2007 | 6.138 | 6.325 | 5.977 | 5.985 | 19,911 | -0.31(-4.86%) |
Oct 24, 2007 | 6.163 | 6.316 | 6.163 | 6.291 | 1,413 | +0.20(+3.20%) |
Oct 23, 2007 | 6.248 | 6.257 | 6.096 | 6.096 | 2,002 | -0.02(-0.28%) |
Oct 22, 2007 | 6.138 | 6.138 | 6.112 | 6.112 | 353 | +0.03(+0.56%) |
Oct 19, 2007 | 6.079 | 6.155 | 6.079 | 6.079 | 824 | -0.03(-0.56%) |
Oct 18, 2007 | 6.180 | 6.180 | 6.112 | 6.112 | 3,062 | -0.03(-0.41%) |
Oct 17, 2007 | 6.299 | 6.299 | 6.112 | 6.138 | 10,593 | +0.02(+0.28%) |
Oct 16, 2007 | 6.155 | 6.155 | 6.121 | 6.121 | 4,476 | -0.03(-0.41%) |
Oct 15, 2007 | 6.146 | 6.146 | 6.146 | 6.146 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 6.172 | 6.240 | 6.087 | 6.146 | 22,232 | -0.14(-2.16%) |
Oct 11, 2007 | 6.129 | 6.410 | 5.951 | 6.282 | 31,178 | +0.22(+3.64%) |
Oct 10, 2007 | 6.079 | 6.155 | 5.943 | 6.062 | 7,304 | +0.04(+0.71%) |
Oct 09, 2007 | 5.977 | 6.019 | 5.977 | 6.019 | 942 | +0.13(+2.16%) |
Oct 08, 2007 | 5.934 | 5.934 | 5.892 | 5.892 | 821 | -0.05(-0.86%) |
Oct 05, 2007 | 5.943 | 5.943 | 5.866 | 5.943 | 6,508 | +0.00(+0.00%) |
Oct 04, 2007 | 5.815 | 5.943 | 5.798 | 5.943 | 11,072 | +0.14(+2.49%) |
Oct 03, 2007 | 5.943 | 5.943 | 5.773 | 5.798 | 16,726 | -0.15(-2.57%) |
Oct 02, 2007 | 5.994 | 5.994 | 5.824 | 5.951 | 8,933 | -0.05(-0.85%) |
Oct 01, 2007 | 5.977 | 6.112 | 5.883 | 6.002 | 22,151 | -0.40(-6.23%) |
Sep 28, 2007 | 5.730 | 6.401 | 5.382 | 6.401 | 6,450 | +0.67(+11.70%) |
Sep 27, 2007 | 5.700 | 5.730 | 5.603 | 5.730 | 2,084 | +0.21(+3.85%) |
Sep 26, 2007 | 5.518 | 5.527 | 5.476 | 5.518 | 4,711 | -0.03(-0.46%) |
Sep 25, 2007 | 5.730 | 5.832 | 5.518 | 5.544 | 31,604 | +0.03(+0.46%) |
Sep 24, 2007 | 5.646 | 5.730 | 5.518 | 5.518 | 8,753 | -0.03(-0.46%) |
Sep 21, 2007 | 5.773 | 5.773 | 5.518 | 5.544 | 32,966 | +0.02(+0.31%) |
Sep 20, 2007 | 5.764 | 5.832 | 5.518 | 5.527 | 46,041 | -0.25(-4.26%) |
Sep 19, 2007 | 5.781 | 5.781 | 5.756 | 5.773 | 21,087 | +0.04(+0.74%) |
Sep 18, 2007 | 5.696 | 5.730 | 5.696 | 5.730 | 10,483 | +0.03(+0.60%) |
Sep 17, 2007 | 5.696 | 5.739 | 5.688 | 5.696 | 27,577 | -0.10(-1.76%) |
Sep 14, 2007 | 5.764 | 6.206 | 5.764 | 5.798 | 7,970 | +0.07(+1.19%) |
Sep 13, 2007 | 5.450 | 6.011 | 5.272 | 5.730 | 20,484 | +0.08(+1.50%) |
Sep 12, 2007 | 5.730 | 5.739 | 5.450 | 5.646 | 14,489 | -0.08(-1.48%) |
Sep 11, 2007 | 5.646 | 5.773 | 5.603 | 5.730 | 8,049 | +0.00(+0.00%) |
Sep 10, 2007 | 5.696 | 5.730 | 5.646 | 5.730 | 2,752 | +0.00(+0.00%) |
Sep 07, 2007 | 5.696 | 5.841 | 5.527 | 5.730 | 24,924 | -0.21(-3.57%) |
Sep 06, 2007 | 5.696 | 5.943 | 5.696 | 5.943 | 1,295 | +0.25(+4.48%) |
Sep 05, 2007 | 5.688 | 5.817 | 5.578 | 5.688 | 2,002 | -0.04(-0.74%) |