Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.216 | 6.273 | 6.192 | 6.221 | 376,117 | +0.03(+0.54%) |
Nov 29, 2007 | 6.145 | 6.230 | 6.117 | 6.188 | 532,094 | +0.01(+0.23%) |
Nov 28, 2007 | 6.136 | 6.235 | 6.136 | 6.173 | 444,924 | +0.01(+0.23%) |
Nov 27, 2007 | 6.188 | 6.235 | 6.083 | 6.159 | 526,606 | -0.03(-0.54%) |
Nov 26, 2007 | 6.249 | 6.249 | 6.145 | 6.192 | 310,265 | +0.02(+0.31%) |
Nov 23, 2007 | 6.183 | 6.221 | 6.159 | 6.173 | 53,188 | +0.01(+0.23%) |
Nov 21, 2007 | 6.017 | 6.254 | 6.017 | 6.159 | 253,068 | +0.03(+0.54%) |
Nov 20, 2007 | 6.136 | 6.249 | 6.117 | 6.126 | 366,619 | +0.02(+0.31%) |
Nov 19, 2007 | 6.150 | 6.155 | 6.083 | 6.107 | 200,300 | -0.04(-0.69%) |
Nov 16, 2007 | 6.088 | 6.169 | 6.069 | 6.150 | 255,810 | +0.03(+0.46%) |
Nov 15, 2007 | 6.098 | 6.145 | 6.064 | 6.121 | 319,974 | +0.00(+0.00%) |
Nov 14, 2007 | 6.136 | 6.178 | 6.098 | 6.121 | 297,814 | -0.03(-0.46%) |
Nov 13, 2007 | 6.079 | 6.226 | 6.079 | 6.150 | 203,044 | -0.01(-0.15%) |
Nov 12, 2007 | 6.230 | 6.230 | 6.131 | 6.159 | 496,783 | -0.08(-1.29%) |
Nov 09, 2007 | 6.235 | 6.316 | 6.221 | 6.240 | 219,296 | -0.03(-0.45%) |
Nov 08, 2007 | 6.311 | 6.358 | 6.235 | 6.268 | 166,319 | -0.05(-0.75%) |
Nov 07, 2007 | 6.420 | 6.420 | 6.306 | 6.316 | 179,194 | -0.09(-1.41%) |
Nov 06, 2007 | 6.401 | 6.462 | 6.401 | 6.406 | 280,294 | +0.05(+0.75%) |
Nov 05, 2007 | 6.320 | 6.448 | 6.320 | 6.358 | 116,087 | -0.09(-1.40%) |
Nov 02, 2007 | 6.444 | 6.462 | 6.420 | 6.448 | 189,114 | -0.00(-0.07%) |
Nov 01, 2007 | 6.448 | 6.496 | 6.444 | 6.453 | 219,296 | -0.06(-0.95%) |
Oct 31, 2007 | 6.491 | 6.538 | 6.486 | 6.515 | 96,667 | +0.04(+0.59%) |
Oct 30, 2007 | 6.529 | 6.538 | 6.477 | 6.477 | 204,310 | +0.00(+0.00%) |
Oct 29, 2007 | 6.515 | 6.562 | 6.477 | 6.477 | 139,091 | -0.04(-0.65%) |
Oct 26, 2007 | 6.515 | 6.562 | 6.453 | 6.519 | 178,771 | -0.02(-0.36%) |
Oct 25, 2007 | 6.515 | 6.557 | 6.429 | 6.543 | 733,661 | +0.03(+0.44%) |
Oct 24, 2007 | 6.633 | 6.680 | 6.505 | 6.515 | 863,044 | -0.19(-2.90%) |
Oct 23, 2007 | 6.728 | 6.728 | 6.680 | 6.709 | 64,163 | +0.00(+0.00%) |
Oct 22, 2007 | 6.704 | 6.747 | 6.690 | 6.709 | 91,180 | +0.00(+0.00%) |
Oct 19, 2007 | 6.723 | 6.751 | 6.685 | 6.709 | 149,644 | +0.01(+0.14%) |
Oct 18, 2007 | 6.680 | 6.737 | 6.680 | 6.699 | 112,075 | +0.00(+0.00%) |
Oct 17, 2007 | 6.761 | 6.761 | 6.690 | 6.699 | 93,290 | -0.01(-0.14%) |
Oct 16, 2007 | 6.704 | 6.747 | 6.666 | 6.709 | 130,438 | -0.00(-0.07%) |
Oct 15, 2007 | 6.823 | 6.823 | 6.714 | 6.714 | 121,573 | -0.07(-1.05%) |
Oct 12, 2007 | 6.742 | 6.813 | 6.742 | 6.785 | 91,391 | +0.01(+0.14%) |
Oct 11, 2007 | 6.794 | 6.846 | 6.756 | 6.775 | 141,835 | -0.06(-0.90%) |
Oct 10, 2007 | 6.846 | 6.894 | 6.827 | 6.837 | 173,917 | -0.04(-0.55%) |
Oct 09, 2007 | 6.941 | 6.941 | 6.870 | 6.875 | 140,780 | -0.04(-0.62%) |
Oct 08, 2007 | 6.894 | 6.988 | 6.875 | 6.917 | 174,550 | +0.05(+0.69%) |
Oct 05, 2007 | 6.870 | 6.941 | 6.841 | 6.870 | 135,081 | -0.02(-0.28%) |
Oct 04, 2007 | 6.875 | 6.903 | 6.832 | 6.889 | 154,499 | +0.04(+0.55%) |
Oct 03, 2007 | 6.818 | 6.870 | 6.775 | 6.851 | 210,220 | +0.09(+1.40%) |
Oct 02, 2007 | 6.751 | 6.775 | 6.737 | 6.756 | 111,020 | +0.02(+0.35%) |
Oct 01, 2007 | 6.718 | 6.747 | 6.709 | 6.733 | 133,880 | +0.04(+0.64%) |
Sep 28, 2007 | 6.666 | 6.747 | 6.619 | 6.690 | 162,519 | +0.06(+0.93%) |
Sep 27, 2007 | 6.661 | 6.661 | 6.600 | 6.628 | 136,981 | +0.01(+0.14%) |
Sep 26, 2007 | 6.652 | 6.676 | 6.605 | 6.619 | 180,671 | -0.03(-0.43%) |
Sep 25, 2007 | 6.728 | 6.756 | 6.647 | 6.647 | 173,917 | -0.08(-1.13%) |
Sep 24, 2007 | 6.723 | 6.751 | 6.709 | 6.723 | 165,474 | +0.00(+0.07%) |
Sep 21, 2007 | 6.590 | 6.766 | 6.590 | 6.718 | 103,632 | +0.11(+1.72%) |
Sep 20, 2007 | 6.723 | 6.728 | 6.576 | 6.605 | 165,052 | -0.13(-1.97%) |
Sep 19, 2007 | 6.704 | 6.747 | 6.695 | 6.737 | 152,177 | +0.02(+0.35%) |
Sep 18, 2007 | 6.666 | 6.714 | 6.661 | 6.714 | 91,180 | +0.07(+1.00%) |
Sep 17, 2007 | 6.751 | 6.751 | 6.647 | 6.647 | 143,735 | -0.05(-0.78%) |
Sep 14, 2007 | 6.747 | 6.780 | 6.699 | 6.699 | 94,768 | -0.07(-0.98%) |
Sep 13, 2007 | 6.837 | 6.862 | 6.723 | 6.766 | 128,327 | -0.09(-1.24%) |
Sep 12, 2007 | 6.898 | 6.932 | 6.823 | 6.851 | 141,413 | -0.08(-1.09%) |
Sep 11, 2007 | 6.894 | 6.969 | 6.894 | 6.927 | 78,727 | +0.02(+0.27%) |
Sep 10, 2007 | 6.889 | 6.950 | 6.889 | 6.908 | 151,544 | +0.02(+0.34%) |
Sep 07, 2007 | 6.870 | 6.913 | 6.742 | 6.884 | 286,415 | +0.03(+0.41%) |
Sep 06, 2007 | 6.766 | 6.936 | 6.714 | 6.856 | 394,058 | +0.13(+1.97%) |
Sep 05, 2007 | 6.709 | 6.742 | 6.643 | 6.723 | 89,702 | +0.08(+1.21%) |