Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.330 | 5.390 | 5.000 | 5.000 | 413,308 | -0.27(-5.12%) |
Nov 29, 2007 | 5.640 | 5.640 | 5.170 | 5.270 | 201,656 | -0.35(-6.23%) |
Nov 28, 2007 | 5.600 | 5.630 | 5.420 | 5.620 | 185,815 | +0.13(+2.37%) |
Nov 27, 2007 | 4.950 | 5.510 | 4.950 | 5.490 | 367,525 | +0.60(+12.27%) |
Nov 26, 2007 | 5.290 | 5.320 | 4.840 | 4.890 | 272,911 | -0.38(-7.21%) |
Nov 23, 2007 | 5.280 | 5.350 | 5.180 | 5.270 | 190,271 | +0.04(+0.76%) |
Nov 21, 2007 | 5.220 | 5.320 | 5.030 | 5.230 | 211,642 | -0.03(-0.57%) |
Nov 20, 2007 | 5.550 | 5.550 | 5.150 | 5.260 | 251,568 | -0.30(-5.40%) |
Nov 19, 2007 | 5.660 | 5.700 | 5.500 | 5.560 | 191,959 | -0.17(-2.97%) |
Nov 16, 2007 | 5.730 | 5.770 | 5.550 | 5.730 | 243,193 | +0.01(+0.17%) |
Nov 15, 2007 | 5.840 | 5.910 | 5.630 | 5.720 | 288,851 | -0.20(-3.38%) |
Nov 14, 2007 | 5.910 | 5.980 | 5.790 | 5.920 | 174,378 | +0.05(+0.85%) |
Nov 13, 2007 | 5.600 | 5.880 | 5.540 | 5.870 | 243,849 | +0.27(+4.82%) |
Nov 12, 2007 | 5.620 | 6.070 | 5.550 | 5.600 | 341,719 | -0.11(-1.93%) |
Nov 09, 2007 | 5.680 | 5.770 | 5.500 | 5.710 | 356,310 | -0.04(-0.70%) |
Nov 08, 2007 | 5.810 | 5.950 | 5.670 | 5.750 | 139,224 | -0.01(-0.17%) |
Nov 07, 2007 | 5.740 | 5.810 | 5.640 | 5.760 | 290,477 | -0.07(-1.20%) |
Nov 06, 2007 | 5.820 | 5.840 | 5.660 | 5.830 | 321,791 | +0.02(+0.34%) |
Nov 05, 2007 | 6.020 | 6.080 | 5.670 | 5.810 | 419,001 | -0.34(-5.53%) |
Nov 02, 2007 | 5.650 | 6.200 | 5.600 | 6.150 | 793,496 | +0.62(+11.21%) |
Nov 01, 2007 | 5.750 | 5.880 | 5.510 | 5.530 | 281,586 | -0.21(-3.66%) |
Oct 31, 2007 | 5.820 | 6.010 | 5.570 | 5.740 | 390,256 | -0.03(-0.52%) |
Oct 30, 2007 | 6.160 | 6.260 | 5.730 | 5.770 | 317,911 | -0.41(-6.63%) |
Oct 29, 2007 | 6.380 | 6.380 | 6.150 | 6.180 | 82,386 | -0.10(-1.59%) |
Oct 26, 2007 | 6.090 | 6.350 | 6.090 | 6.280 | 168,290 | +0.28(+4.67%) |
Oct 25, 2007 | 6.090 | 6.170 | 5.970 | 6.000 | 137,470 | -0.06(-0.99%) |
Oct 24, 2007 | 6.140 | 6.210 | 6.000 | 6.060 | 237,177 | -0.15(-2.42%) |
Oct 23, 2007 | 6.150 | 6.310 | 6.090 | 6.210 | 95,609 | +0.13(+2.14%) |
Oct 22, 2007 | 6.080 | 6.150 | 5.880 | 6.080 | 152,700 | -0.05(-0.82%) |
Oct 19, 2007 | 6.360 | 6.434 | 6.110 | 6.130 | 195,935 | -0.23(-3.62%) |
Oct 18, 2007 | 6.380 | 6.380 | 6.260 | 6.360 | 105,734 | -0.03(-0.47%) |
Oct 17, 2007 | 6.400 | 6.415 | 6.280 | 6.390 | 119,766 | +0.02(+0.31%) |
Oct 16, 2007 | 6.360 | 6.410 | 6.310 | 6.370 | 145,837 | +0.01(+0.16%) |
Oct 15, 2007 | 6.440 | 6.450 | 6.260 | 6.360 | 164,282 | -0.04(-0.63%) |
Oct 12, 2007 | 6.290 | 6.420 | 6.270 | 6.400 | 45,607 | +0.10(+1.59%) |
Oct 11, 2007 | 6.360 | 6.440 | 6.250 | 6.300 | 242,297 | -0.04(-0.63%) |
Oct 10, 2007 | 6.680 | 6.680 | 6.300 | 6.340 | 1,085,312 | -0.33(-4.95%) |
Oct 09, 2007 | 6.800 | 6.800 | 6.500 | 6.670 | 186,189 | -0.10(-1.48%) |
Oct 08, 2007 | 6.750 | 6.800 | 6.700 | 6.770 | 117,383 | -0.01(-0.15%) |
Oct 05, 2007 | 6.620 | 6.890 | 6.584 | 6.780 | 153,655 | +0.22(+3.35%) |
Oct 04, 2007 | 6.660 | 6.760 | 6.460 | 6.560 | 231,430 | -0.10(-1.50%) |
Oct 03, 2007 | 6.390 | 6.670 | 6.260 | 6.660 | 326,544 | +0.21(+3.26%) |
Oct 02, 2007 | 6.460 | 6.580 | 6.340 | 6.450 | 168,366 | +0.01(+0.16%) |
Oct 01, 2007 | 6.170 | 6.500 | 6.120 | 6.440 | 178,695 | +0.28(+4.55%) |
Sep 28, 2007 | 6.380 | 6.470 | 6.140 | 6.160 | 198,067 | -0.20(-3.14%) |
Sep 27, 2007 | 6.250 | 6.430 | 6.070 | 6.360 | 144,895 | +0.13(+2.09%) |
Sep 26, 2007 | 5.900 | 6.250 | 5.890 | 6.230 | 235,993 | +0.34(+5.77%) |
Sep 25, 2007 | 5.830 | 5.960 | 5.760 | 5.890 | 93,602 | +0.01(+0.17%) |
Sep 24, 2007 | 5.910 | 5.940 | 5.620 | 5.880 | 91,652 | -0.01(-0.17%) |
Sep 21, 2007 | 5.950 | 5.980 | 5.850 | 5.890 | 261,559 | +0.00(+0.00%) |
Sep 20, 2007 | 5.890 | 5.960 | 5.840 | 5.890 | 95,814 | +0.00(+0.00%) |
Sep 19, 2007 | 5.750 | 5.950 | 5.720 | 5.890 | 230,750 | +0.21(+3.70%) |
Sep 18, 2007 | 5.620 | 5.750 | 5.530 | 5.680 | 293,692 | +0.10(+1.79%) |
Sep 17, 2007 | 5.630 | 5.650 | 5.550 | 5.580 | 123,013 | -0.02(-0.36%) |
Sep 14, 2007 | 5.610 | 5.700 | 5.580 | 5.600 | 181,693 | -0.05(-0.88%) |
Sep 13, 2007 | 5.640 | 5.800 | 5.510 | 5.650 | 107,940 | -0.01(-0.18%) |
Sep 12, 2007 | 5.760 | 5.790 | 5.640 | 5.660 | 57,860 | -0.12(-2.08%) |
Sep 11, 2007 | 5.600 | 5.850 | 5.570 | 5.780 | 107,545 | +0.20(+3.58%) |
Sep 10, 2007 | 5.670 | 5.770 | 5.470 | 5.580 | 79,498 | -0.05(-0.89%) |
Sep 07, 2007 | 5.960 | 5.960 | 5.630 | 5.630 | 143,320 | -0.38(-6.32%) |
Sep 06, 2007 | 5.860 | 6.100 | 5.850 | 6.010 | 406,910 | +0.18(+3.09%) |
Sep 05, 2007 | 5.750 | 5.900 | 5.680 | 5.830 | 112,225 | +0.04(+0.69%) |