Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.170 | 6.220 | 5.830 | 5.870 | 1,092,100 | -0.32(-5.17%) |
Nov 29, 2007 | 5.970 | 6.190 | 5.970 | 6.190 | 799,916 | +0.19(+3.17%) |
Nov 28, 2007 | 5.940 | 6.120 | 5.940 | 6.000 | 1,069,975 | +0.06(+1.01%) |
Nov 27, 2007 | 5.960 | 6.060 | 5.920 | 5.940 | 665,800 | -0.06(-1.00%) |
Nov 26, 2007 | 6.120 | 6.180 | 5.990 | 6.000 | 1,131,300 | -0.15(-2.44%) |
Nov 23, 2007 | 6.080 | 6.150 | 5.980 | 6.150 | 397,700 | +0.13(+2.16%) |
Nov 21, 2007 | 5.950 | 6.060 | 5.870 | 6.020 | 1,095,100 | +0.06(+1.01%) |
Nov 20, 2007 | 5.830 | 6.060 | 5.790 | 5.960 | 1,399,500 | +0.08(+1.36%) |
Nov 19, 2007 | 6.160 | 6.160 | 5.870 | 5.880 | 1,540,800 | -0.35(-5.62%) |
Nov 16, 2007 | 6.480 | 6.590 | 6.160 | 6.230 | 1,894,600 | -0.29(-4.45%) |
Nov 15, 2007 | 6.440 | 6.530 | 6.290 | 6.520 | 1,266,400 | +0.02(+0.31%) |
Nov 14, 2007 | 6.620 | 6.620 | 6.430 | 6.500 | 1,235,000 | -0.01(-0.15%) |
Nov 13, 2007 | 6.480 | 6.610 | 6.460 | 6.510 | 1,251,400 | +0.09(+1.40%) |
Nov 12, 2007 | 6.490 | 6.640 | 6.410 | 6.420 | 1,214,100 | -0.11(-1.68%) |
Nov 09, 2007 | 6.820 | 6.840 | 6.510 | 6.530 | 1,479,300 | -0.37(-5.36%) |
Nov 08, 2007 | 7.070 | 7.200 | 6.850 | 6.900 | 1,849,049 | -0.23(-3.23%) |
Nov 07, 2007 | 7.190 | 7.350 | 7.040 | 7.130 | 1,819,700 | -0.09(-1.25%) |
Nov 06, 2007 | 7.200 | 7.300 | 7.150 | 7.220 | 2,499,600 | +0.08(+1.12%) |
Nov 05, 2007 | 7.040 | 7.170 | 7.000 | 7.140 | 1,267,320 | +0.08(+1.13%) |
Nov 02, 2007 | 6.860 | 7.100 | 6.530 | 7.060 | 1,685,600 | +0.30(+4.44%) |
Nov 01, 2007 | 6.700 | 6.900 | 6.660 | 6.760 | 1,184,600 | -0.03(-0.44%) |
Oct 31, 2007 | 6.750 | 6.840 | 6.690 | 6.790 | 1,702,600 | +0.09(+1.34%) |
Oct 30, 2007 | 6.670 | 6.830 | 6.590 | 6.700 | 1,830,900 | -0.04(-0.59%) |
Oct 29, 2007 | 6.730 | 6.840 | 6.700 | 6.740 | 2,031,850 | +0.05(+0.75%) |
Oct 26, 2007 | 6.900 | 6.980 | 6.650 | 6.690 | 2,762,100 | +0.25(+3.88%) |
Oct 25, 2007 | 6.630 | 6.670 | 6.420 | 6.440 | 1,845,700 | -0.14(-2.13%) |
Oct 24, 2007 | 6.840 | 6.840 | 6.500 | 6.580 | 1,104,900 | -0.24(-3.52%) |
Oct 23, 2007 | 6.900 | 6.950 | 6.790 | 6.820 | 1,036,100 | +0.06(+0.89%) |
Oct 22, 2007 | 6.850 | 6.880 | 6.620 | 6.760 | 1,574,100 | -0.19(-2.73%) |
Oct 19, 2007 | 7.170 | 7.200 | 6.890 | 6.950 | 1,163,300 | -0.16(-2.25%) |
Oct 18, 2007 | 7.110 | 7.140 | 7.060 | 7.110 | 1,274,400 | +0.01(+0.14%) |
Oct 17, 2007 | 7.010 | 7.100 | 6.980 | 7.100 | 802,100 | +0.17(+2.45%) |
Oct 16, 2007 | 6.820 | 6.980 | 6.540 | 6.930 | 836,800 | -0.19(-2.67%) |
Oct 15, 2007 | 7.190 | 7.250 | 7.060 | 7.120 | 687,500 | +0.04(+0.56%) |
Oct 12, 2007 | 6.900 | 7.190 | 6.850 | 7.080 | 1,639,100 | +0.28(+4.12%) |
Oct 11, 2007 | 6.590 | 6.810 | 6.520 | 6.800 | 1,631,900 | +0.36(+5.59%) |
Oct 10, 2007 | 6.460 | 6.580 | 6.410 | 6.440 | 313,500 | -0.08(-1.23%) |
Oct 09, 2007 | 6.320 | 6.560 | 6.300 | 6.520 | 564,300 | +0.21(+3.33%) |
Oct 08, 2007 | 6.410 | 6.430 | 6.290 | 6.310 | 240,600 | -0.14(-2.17%) |
Oct 05, 2007 | 6.340 | 6.490 | 6.290 | 6.450 | 877,000 | +0.22(+3.53%) |
Oct 04, 2007 | 6.240 | 6.260 | 6.200 | 6.230 | 546,100 | +0.07(+1.14%) |
Oct 03, 2007 | 6.350 | 6.400 | 6.160 | 6.160 | 599,200 | -0.25(-3.90%) |
Oct 02, 2007 | 6.350 | 6.460 | 6.310 | 6.410 | 705,500 | +0.04(+0.63%) |
Oct 01, 2007 | 6.140 | 6.380 | 6.130 | 6.370 | 1,125,400 | +0.26(+4.26%) |
Sep 28, 2007 | 6.100 | 6.140 | 6.070 | 6.110 | 1,279,600 | +0.02(+0.33%) |
Sep 27, 2007 | 6.020 | 6.110 | 6.010 | 6.090 | 778,300 | +0.09(+1.50%) |
Sep 26, 2007 | 6.050 | 6.070 | 5.970 | 6.000 | 1,876,700 | -0.05(-0.83%) |
Sep 25, 2007 | 6.010 | 6.060 | 6.010 | 6.050 | 2,221,600 | +0.01(+0.17%) |
Sep 24, 2007 | 6.050 | 6.120 | 6.000 | 6.040 | 1,059,500 | -0.03(-0.49%) |
Sep 21, 2007 | 6.130 | 6.180 | 6.040 | 6.070 | 553,800 | +0.00(+0.00%) |
Sep 20, 2007 | 6.110 | 6.110 | 6.000 | 6.070 | 674,100 | +0.04(+0.66%) |
Sep 19, 2007 | 6.080 | 6.120 | 5.970 | 6.030 | 677,700 | -0.02(-0.33%) |
Sep 18, 2007 | 5.930 | 6.050 | 5.900 | 6.050 | 632,300 | +0.15(+2.54%) |
Sep 17, 2007 | 5.920 | 5.960 | 5.880 | 5.900 | 355,000 | -0.01(-0.17%) |
Sep 14, 2007 | 5.850 | 5.950 | 5.830 | 5.910 | 470,100 | +0.04(+0.68%) |
Sep 13, 2007 | 5.820 | 5.910 | 5.800 | 5.870 | 459,400 | +0.06(+1.03%) |
Sep 12, 2007 | 5.950 | 5.990 | 5.780 | 5.810 | 1,171,900 | -0.22(-3.65%) |
Sep 11, 2007 | 6.030 | 6.090 | 5.990 | 6.030 | 549,500 | +0.04(+0.67%) |
Sep 10, 2007 | 6.020 | 6.080 | 5.860 | 5.990 | 796,200 | -0.03(-0.50%) |
Sep 07, 2007 | 5.980 | 6.150 | 5.950 | 6.020 | 942,100 | -0.12(-1.95%) |
Sep 06, 2007 | 5.940 | 6.160 | 5.890 | 6.140 | 1,081,700 | +0.18(+3.02%) |
Sep 05, 2007 | 6.000 | 6.040 | 5.890 | 5.960 | 657,100 | -0.03(-0.50%) |