Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.910 | 5.930 | 5.680 | 5.700 | 950,687 | -0.13(-2.23%) |
Nov 29, 2007 | 5.860 | 5.950 | 5.800 | 5.830 | 479,599 | -0.06(-1.02%) |
Nov 28, 2007 | 5.990 | 6.050 | 5.860 | 5.890 | 1,014,043 | -0.02(-0.34%) |
Nov 27, 2007 | 5.930 | 6.060 | 5.840 | 5.910 | 1,161,827 | +0.01(+0.17%) |
Nov 26, 2007 | 5.810 | 6.030 | 5.800 | 5.900 | 782,274 | +0.09(+1.55%) |
Nov 23, 2007 | 5.810 | 5.820 | 5.740 | 5.810 | 250,631 | +0.01(+0.17%) |
Nov 21, 2007 | 5.760 | 5.850 | 5.680 | 5.800 | 577,351 | +0.00(+0.00%) |
Nov 20, 2007 | 5.650 | 5.830 | 5.615 | 5.800 | 1,603,177 | +0.13(+2.29%) |
Nov 19, 2007 | 5.520 | 5.700 | 5.500 | 5.670 | 837,926 | +0.08(+1.43%) |
Nov 16, 2007 | 5.780 | 5.790 | 5.461 | 5.590 | 1,130,286 | -0.19(-3.29%) |
Nov 15, 2007 | 5.800 | 5.830 | 5.740 | 5.780 | 499,045 | -0.06(-1.03%) |
Nov 14, 2007 | 5.740 | 5.840 | 5.660 | 5.840 | 699,437 | +0.20(+3.55%) |
Nov 13, 2007 | 5.720 | 5.780 | 5.580 | 5.640 | 1,294,465 | -0.03(-0.53%) |
Nov 12, 2007 | 5.760 | 5.900 | 5.600 | 5.670 | 860,714 | -0.07(-1.22%) |
Nov 09, 2007 | 5.680 | 5.820 | 5.610 | 5.740 | 825,815 | +0.01(+0.17%) |
Nov 08, 2007 | 5.720 | 5.770 | 5.540 | 5.730 | 948,430 | +0.06(+1.06%) |
Nov 07, 2007 | 5.860 | 5.900 | 5.620 | 5.670 | 1,178,006 | -0.27(-4.55%) |
Nov 06, 2007 | 5.940 | 5.990 | 5.700 | 5.940 | 999,696 | +0.01(+0.17%) |
Nov 05, 2007 | 5.850 | 5.950 | 5.800 | 5.930 | 604,568 | +0.01(+0.17%) |
Nov 02, 2007 | 6.040 | 6.040 | 5.840 | 5.920 | 590,233 | -0.02(-0.34%) |
Nov 01, 2007 | 6.040 | 6.140 | 5.880 | 5.940 | 1,351,171 | -0.21(-3.41%) |
Oct 31, 2007 | 6.000 | 6.200 | 5.980 | 6.150 | 902,624 | +0.16(+2.67%) |
Oct 30, 2007 | 6.160 | 6.160 | 5.920 | 5.990 | 1,638,972 | -0.17(-2.76%) |
Oct 29, 2007 | 6.320 | 6.350 | 6.150 | 6.160 | 873,885 | -0.14(-2.22%) |
Oct 26, 2007 | 6.410 | 6.490 | 6.160 | 6.300 | 2,025,006 | -0.06(-0.94%) |
Oct 25, 2007 | 6.380 | 6.657 | 6.260 | 6.360 | 3,576,696 | -0.62(-8.88%) |
Oct 24, 2007 | 7.300 | 7.310 | 6.940 | 6.980 | 1,250,609 | -0.43(-5.80%) |
Oct 23, 2007 | 7.350 | 7.450 | 7.140 | 7.410 | 1,570,257 | +0.13(+1.79%) |
Oct 22, 2007 | 6.610 | 7.330 | 6.610 | 7.280 | 1,962,500 | +0.84(+13.04%) |
Oct 19, 2007 | 6.740 | 6.740 | 6.410 | 6.440 | 588,297 | -0.31(-4.59%) |
Oct 18, 2007 | 6.740 | 6.790 | 6.680 | 6.750 | 322,815 | -0.01(-0.15%) |
Oct 17, 2007 | 6.660 | 6.840 | 6.600 | 6.760 | 692,903 | +0.22(+3.36%) |
Oct 16, 2007 | 6.560 | 6.710 | 6.520 | 6.540 | 413,740 | -0.05(-0.76%) |
Oct 15, 2007 | 6.850 | 6.850 | 6.590 | 6.590 | 640,559 | -0.26(-3.80%) |
Oct 12, 2007 | 6.690 | 6.890 | 6.690 | 6.850 | 325,270 | +0.17(+2.54%) |
Oct 11, 2007 | 6.800 | 6.920 | 6.640 | 6.680 | 639,735 | -0.07(-1.04%) |
Oct 10, 2007 | 6.620 | 6.750 | 6.620 | 6.750 | 720,724 | +0.13(+1.96%) |
Oct 09, 2007 | 6.610 | 6.620 | 6.490 | 6.620 | 514,164 | +0.04(+0.61%) |
Oct 08, 2007 | 6.540 | 6.650 | 6.520 | 6.580 | 331,563 | +0.03(+0.46%) |
Oct 05, 2007 | 6.580 | 6.640 | 6.490 | 6.550 | 899,985 | +0.06(+0.92%) |
Oct 04, 2007 | 6.530 | 6.560 | 6.480 | 6.490 | 766,148 | -0.02(-0.31%) |
Oct 03, 2007 | 6.570 | 6.590 | 6.490 | 6.510 | 363,934 | -0.11(-1.66%) |
Oct 02, 2007 | 6.600 | 6.720 | 6.570 | 6.620 | 593,423 | +0.04(+0.61%) |
Oct 01, 2007 | 6.390 | 6.580 | 6.390 | 6.580 | 498,898 | +0.18(+2.81%) |
Sep 28, 2007 | 6.480 | 6.520 | 6.350 | 6.400 | 650,226 | -0.09(-1.39%) |
Sep 27, 2007 | 6.500 | 6.540 | 6.420 | 6.490 | 491,059 | +0.03(+0.46%) |
Sep 26, 2007 | 6.420 | 6.520 | 6.380 | 6.460 | 410,152 | +0.07(+1.10%) |
Sep 25, 2007 | 6.250 | 6.440 | 6.220 | 6.390 | 421,829 | +0.09(+1.43%) |
Sep 24, 2007 | 6.520 | 6.600 | 6.190 | 6.300 | 776,563 | -0.22(-3.37%) |
Sep 21, 2007 | 6.510 | 6.580 | 6.480 | 6.520 | 771,954 | +0.06(+0.93%) |
Sep 20, 2007 | 6.560 | 6.620 | 6.440 | 6.460 | 358,353 | -0.12(-1.82%) |
Sep 19, 2007 | 6.430 | 6.600 | 6.390 | 6.580 | 1,010,853 | +0.23(+3.62%) |
Sep 18, 2007 | 6.260 | 6.430 | 6.210 | 6.350 | 1,627,130 | +0.11(+1.76%) |
Sep 17, 2007 | 6.490 | 6.490 | 6.200 | 6.240 | 1,389,350 | -0.24(-3.70%) |
Sep 14, 2007 | 6.600 | 6.600 | 6.480 | 6.480 | 633,309 | -0.18(-2.70%) |
Sep 13, 2007 | 6.790 | 6.810 | 6.640 | 6.660 | 612,618 | -0.08(-1.19%) |
Sep 12, 2007 | 6.790 | 6.860 | 6.700 | 6.740 | 490,614 | -0.07(-1.03%) |
Sep 11, 2007 | 6.730 | 6.860 | 6.710 | 6.810 | 1,529,531 | +0.13(+1.95%) |
Sep 10, 2007 | 6.760 | 6.850 | 6.530 | 6.680 | 1,316,808 | +0.09(+1.37%) |
Sep 07, 2007 | 6.800 | 6.820 | 6.480 | 6.590 | 861,290 | -0.28(-4.08%) |
Sep 06, 2007 | 7.000 | 7.160 | 6.830 | 6.870 | 1,140,026 | +0.16(+2.38%) |
Sep 05, 2007 | 6.840 | 6.890 | 6.700 | 6.710 | 842,212 | -0.19(-2.75%) |