Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.960 | 6.050 | 5.920 | 6.050 | 8,380,104 | +0.20(+3.42%) |
Nov 29, 2007 | 5.800 | 5.870 | 5.650 | 5.850 | 12,294,968 | +0.09(+1.56%) |
Nov 28, 2007 | 5.700 | 6.020 | 5.660 | 5.760 | 21,199,740 | +0.28(+5.11%) |
Nov 27, 2007 | 5.300 | 5.510 | 5.280 | 5.480 | 5,388,812 | +0.18(+3.40%) |
Nov 26, 2007 | 5.340 | 5.370 | 5.280 | 5.300 | 2,161,243 | -0.06(-1.12%) |
Nov 23, 2007 | 5.360 | 5.470 | 5.360 | 5.360 | 2,977,829 | +0.03(+0.56%) |
Nov 21, 2007 | 5.350 | 5.360 | 5.280 | 5.330 | 3,272,101 | -0.02(-0.37%) |
Nov 20, 2007 | 5.240 | 5.420 | 5.240 | 5.350 | 3,451,520 | -0.01(-0.19%) |
Nov 19, 2007 | 5.440 | 5.440 | 5.340 | 5.360 | 3,877,766 | -0.12(-2.19%) |
Nov 16, 2007 | 5.250 | 5.520 | 5.220 | 5.480 | 7,252,847 | -0.04(-0.72%) |
Nov 15, 2007 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 5.410 | 5.530 | 5.410 | 5.520 | 11,366,871 | +0.16(+2.99%) |
Nov 13, 2007 | 5.180 | 5.390 | 5.140 | 5.360 | 6,006,892 | +0.26(+5.10%) |
Nov 12, 2007 | 5.100 | 5.200 | 5.080 | 5.100 | 3,298,625 | -0.02(-0.39%) |
Nov 09, 2007 | 5.160 | 5.180 | 5.090 | 5.120 | 5,398,492 | -0.13(-2.48%) |
Nov 08, 2007 | 5.190 | 5.260 | 5.100 | 5.250 | 6,245,593 | +0.08(+1.55%) |
Nov 07, 2007 | 5.330 | 5.390 | 5.120 | 5.170 | 5,287,296 | -0.24(-4.44%) |
Nov 06, 2007 | 5.430 | 5.500 | 5.360 | 5.410 | 3,777,889 | -0.01(-0.18%) |
Nov 05, 2007 | 5.400 | 5.440 | 5.320 | 5.420 | 4,267,051 | -0.06(-1.09%) |
Nov 02, 2007 | 5.570 | 5.590 | 5.460 | 5.480 | 5,079,151 | -0.11(-1.97%) |
Nov 01, 2007 | 5.600 | 5.660 | 5.530 | 5.590 | 6,616,690 | -0.01(-0.18%) |
Oct 31, 2007 | 5.380 | 5.640 | 5.340 | 5.600 | 11,515,427 | +0.33(+6.26%) |
Oct 30, 2007 | 5.240 | 5.320 | 5.150 | 5.270 | 5,704,165 | -0.07(-1.31%) |
Oct 29, 2007 | 5.060 | 5.390 | 5.050 | 5.340 | 15,684,225 | -0.19(-3.44%) |
Oct 26, 2007 | 5.510 | 5.570 | 5.500 | 5.530 | 6,944,549 | +0.05(+0.91%) |
Oct 25, 2007 | 5.550 | 5.580 | 5.470 | 5.480 | 4,454,733 | -0.02(-0.36%) |
Oct 24, 2007 | 5.420 | 5.510 | 5.250 | 5.500 | 10,637,813 | +0.06(+1.10%) |
Oct 23, 2007 | 5.610 | 5.620 | 5.430 | 5.440 | 5,279,123 | -0.08(-1.45%) |
Oct 19, 2007 | 5.670 | 5.690 | 5.470 | 5.520 | 4,862,551 | -0.20(-3.50%) |
Oct 18, 2007 | 5.850 | 5.900 | 5.710 | 5.720 | 4,163,222 | -0.15(-2.56%) |
Oct 17, 2007 | 5.850 | 5.870 | 5.690 | 5.870 | 4,230,815 | +0.02(+0.34%) |
Oct 16, 2007 | 5.840 | 5.900 | 5.800 | 5.850 | 3,315,569 | +0.04(+0.69%) |
Oct 15, 2007 | 5.880 | 5.900 | 5.780 | 5.810 | 11,309,163 | -0.01(-0.17%) |
Oct 12, 2007 | 5.930 | 5.940 | 5.770 | 5.820 | 4,746,374 | -0.08(-1.36%) |
Oct 11, 2007 | 6.000 | 6.010 | 5.870 | 5.900 | 5,596,414 | -0.09(-1.50%) |
Oct 10, 2007 | 5.970 | 6.030 | 5.930 | 5.990 | 4,565,890 | +0.02(+0.34%) |
Oct 09, 2007 | 5.990 | 6.020 | 5.910 | 5.970 | 5,358,654 | +0.05(+0.84%) |
Oct 08, 2007 | 6.120 | 6.130 | 5.900 | 5.920 | 6,567,496 | +0.00(+0.00%) |
Oct 05, 2007 | 6.120 | 6.130 | 5.900 | 5.920 | 6,567,496 | -0.15(-2.47%) |
Oct 04, 2007 | 6.030 | 6.080 | 6.030 | 6.070 | 2,964,525 | +0.07(+1.17%) |
Oct 03, 2007 | 6.120 | 6.150 | 6.000 | 6.000 | 3,984,254 | -0.18(-2.91%) |
Oct 02, 2007 | 6.100 | 6.190 | 6.030 | 6.180 | 10,396,240 | +0.13(+2.15%) |
Oct 01, 2007 | 5.930 | 6.100 | 5.900 | 6.050 | 5,834,250 | +0.14(+2.37%) |
Sep 28, 2007 | 5.910 | 5.960 | 5.880 | 5.910 | 7,665,725 | -0.04(-0.67%) |
Sep 27, 2007 | 5.980 | 6.050 | 5.940 | 5.950 | 7,950,707 | -0.02(-0.34%) |
Sep 26, 2007 | 5.950 | 6.000 | 5.880 | 5.970 | 7,848,486 | +0.12(+2.05%) |
Sep 25, 2007 | 5.830 | 5.900 | 5.800 | 5.850 | 7,158,694 | -0.04(-0.68%) |
Sep 24, 2007 | 5.860 | 5.900 | 5.830 | 5.890 | 7,236,817 | +0.09(+1.55%) |
Sep 21, 2007 | 5.800 | 5.950 | 5.720 | 5.800 | 14,689,900 | +0.06(+1.05%) |
Sep 20, 2007 | 6.040 | 6.050 | 5.710 | 5.740 | 8,297,825 | -0.31(-5.12%) |
Sep 19, 2007 | 6.160 | 6.220 | 6.030 | 6.050 | 5,326,656 | -0.13(-2.10%) |
Sep 18, 2007 | 6.200 | 6.230 | 6.080 | 6.180 | 6,496,654 | -0.04(-0.64%) |
Sep 17, 2007 | 6.200 | 6.250 | 6.140 | 6.220 | 2,910,464 | -0.04(-0.64%) |
Sep 14, 2007 | 6.300 | 6.320 | 6.210 | 6.260 | 3,296,700 | -0.09(-1.42%) |
Sep 13, 2007 | 6.250 | 6.370 | 6.220 | 6.350 | 4,710,966 | +0.09(+1.44%) |
Sep 12, 2007 | 6.080 | 6.280 | 6.080 | 6.260 | 9,126,648 | -0.14(-2.19%) |
Sep 11, 2007 | 6.320 | 6.420 | 6.290 | 6.400 | 4,813,944 | +0.14(+2.24%) |
Sep 10, 2007 | 6.140 | 6.320 | 6.130 | 6.260 | 6,672,812 | +0.13(+2.12%) |
Sep 07, 2007 | 6.160 | 6.190 | 6.010 | 6.130 | 5,671,330 | -0.14(-2.23%) |
Sep 06, 2007 | 6.390 | 6.400 | 6.220 | 6.270 | 4,621,322 | -0.14(-2.18%) |
Sep 05, 2007 | 6.390 | 6.450 | 6.350 | 6.410 | 4,134,503 | -0.08(-1.23%) |