Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.332 | 5.655 | 5.314 | 5.416 | 22,130 | +0.02(+0.33%) |
Nov 29, 2007 | 5.464 | 5.660 | 5.398 | 5.398 | 16,488 | +0.05(+0.89%) |
Nov 28, 2007 | 5.398 | 5.482 | 5.350 | 5.350 | 25,773 | -0.10(-1.75%) |
Nov 27, 2007 | 5.368 | 5.523 | 5.368 | 5.446 | 9,787 | +0.08(+1.44%) |
Nov 26, 2007 | 5.446 | 5.529 | 5.219 | 5.368 | 24,675 | -0.19(-3.43%) |
Nov 23, 2007 | 5.362 | 5.631 | 5.362 | 5.559 | 18,850 | +0.20(+3.79%) |
Nov 21, 2007 | 5.410 | 5.565 | 5.219 | 5.356 | 29,480 | -0.07(-1.32%) |
Nov 20, 2007 | 5.607 | 5.631 | 5.428 | 5.428 | 18,319 | -0.03(-0.55%) |
Nov 19, 2007 | 5.505 | 5.619 | 5.458 | 5.458 | 10,904 | -0.04(-0.65%) |
Nov 16, 2007 | 5.601 | 5.607 | 5.344 | 5.493 | 36,213 | -0.05(-0.97%) |
Nov 15, 2007 | 5.690 | 5.696 | 5.541 | 5.547 | 19,967 | -0.19(-3.33%) |
Nov 14, 2007 | 5.273 | 5.786 | 5.142 | 5.738 | 23,882 | -0.06(-1.03%) |
Nov 13, 2007 | 5.798 | 5.875 | 5.786 | 5.798 | 15,642 | +0.01(+0.21%) |
Nov 12, 2007 | 5.666 | 5.833 | 5.655 | 5.786 | 14,418 | +0.17(+2.97%) |
Nov 09, 2007 | 5.720 | 5.726 | 5.004 | 5.619 | 83,397 | -0.25(-4.30%) |
Nov 08, 2007 | 5.959 | 5.995 | 5.822 | 5.871 | 12,848 | -0.01(-0.17%) |
Nov 07, 2007 | 5.965 | 5.965 | 5.875 | 5.881 | 13,563 | -0.07(-1.10%) |
Nov 06, 2007 | 5.870 | 5.970 | 5.870 | 5.947 | 7,209 | +0.07(+1.22%) |
Nov 05, 2007 | 5.935 | 5.971 | 5.875 | 5.875 | 24,646 | +0.01(+0.20%) |
Nov 02, 2007 | 5.845 | 5.935 | 5.833 | 5.863 | 21,022 | -0.01(-0.10%) |
Nov 01, 2007 | 5.863 | 5.953 | 5.833 | 5.869 | 18,609 | +0.04(+0.61%) |
Oct 31, 2007 | 5.845 | 5.941 | 5.822 | 5.833 | 13,076 | -0.04(-0.61%) |
Oct 30, 2007 | 5.875 | 5.899 | 5.869 | 5.869 | 8,877 | +0.00(+0.00%) |
Oct 29, 2007 | 5.977 | 5.977 | 5.839 | 5.869 | 13,217 | -0.04(-0.61%) |
Oct 26, 2007 | 5.923 | 5.989 | 5.786 | 5.905 | 16,597 | +0.06(+1.02%) |
Oct 25, 2007 | 5.804 | 5.935 | 5.786 | 5.845 | 23,027 | +0.04(+0.62%) |
Oct 24, 2007 | 5.935 | 5.935 | 5.720 | 5.810 | 12,574 | -0.10(-1.62%) |
Oct 23, 2007 | 5.881 | 5.971 | 5.863 | 5.905 | 21,124 | +0.02(+0.41%) |
Oct 22, 2007 | 6.102 | 6.102 | 5.845 | 5.881 | 14,418 | +0.01(+0.10%) |
Oct 19, 2007 | 5.965 | 5.989 | 5.863 | 5.875 | 9,237 | -0.09(-1.50%) |
Oct 18, 2007 | 5.917 | 6.036 | 5.917 | 5.965 | 7,695 | -0.02(-0.40%) |
Oct 17, 2007 | 6.000 | 6.000 | 5.905 | 5.989 | 21,714 | -0.01(-0.10%) |
Oct 16, 2007 | 5.935 | 5.995 | 5.935 | 5.995 | 23,645 | +0.11(+1.93%) |
Oct 15, 2007 | 5.905 | 5.989 | 5.845 | 5.881 | 28,678 | -0.05(-0.80%) |
Oct 12, 2007 | 6.078 | 6.078 | 5.929 | 5.929 | 12,907 | -0.02(-0.30%) |
Oct 11, 2007 | 5.977 | 6.096 | 5.917 | 5.947 | 19,006 | -0.05(-0.89%) |
Oct 10, 2007 | 6.024 | 6.108 | 5.959 | 6.000 | 24,794 | -0.02(-0.40%) |
Oct 09, 2007 | 6.024 | 6.114 | 5.911 | 6.024 | 48,961 | +0.02(+0.40%) |
Oct 08, 2007 | 5.726 | 6.257 | 5.875 | 6.000 | 36,633 | +0.27(+4.79%) |
Oct 05, 2007 | 5.680 | 5.816 | 5.679 | 5.726 | 6,474 | +0.06(+1.05%) |
Oct 04, 2007 | 5.887 | 5.923 | 5.666 | 5.666 | 9,723 | -0.12(-2.06%) |
Oct 03, 2007 | 5.762 | 6.102 | 5.726 | 5.786 | 37,943 | -0.19(-3.19%) |
Oct 02, 2007 | 5.947 | 6.167 | 5.689 | 5.977 | 25,994 | -0.10(-1.57%) |
Oct 01, 2007 | 6.120 | 6.120 | 6.012 | 6.072 | 17,149 | -0.04(-0.68%) |
Sep 28, 2007 | 5.929 | 6.114 | 5.863 | 6.114 | 13,196 | +0.14(+2.30%) |
Sep 27, 2007 | 5.875 | 5.989 | 5.768 | 5.977 | 14,584 | +0.18(+3.09%) |
Sep 26, 2007 | 5.750 | 5.798 | 5.726 | 5.798 | 1,341 | +0.00(+0.00%) |
Sep 25, 2007 | 5.839 | 5.839 | 5.696 | 5.798 | 18,731 | +0.11(+1.89%) |
Sep 24, 2007 | 5.631 | 5.690 | 5.547 | 5.690 | 15,539 | +0.12(+2.14%) |
Sep 21, 2007 | 5.804 | 5.935 | 5.434 | 5.571 | 83,172 | -0.15(-2.61%) |
Sep 20, 2007 | 5.440 | 5.780 | 5.440 | 5.720 | 8,875 | +0.10(+1.80%) |
Sep 19, 2007 | 5.499 | 5.619 | 5.428 | 5.619 | 8,466 | +0.10(+1.84%) |
Sep 18, 2007 | 5.488 | 5.565 | 5.380 | 5.517 | 19,615 | +0.06(+1.09%) |
Sep 17, 2007 | 5.380 | 5.482 | 5.303 | 5.458 | 24,948 | +0.04(+0.77%) |
Sep 14, 2007 | 5.410 | 5.470 | 5.362 | 5.416 | 17,435 | -0.07(-1.30%) |
Sep 13, 2007 | 5.511 | 5.511 | 5.344 | 5.488 | 11,568 | -0.02(-0.32%) |
Sep 12, 2007 | 5.356 | 5.505 | 5.356 | 5.505 | 31,463 | +0.11(+1.99%) |
Sep 11, 2007 | 5.410 | 5.446 | 5.344 | 5.398 | 33,641 | +0.05(+0.89%) |
Sep 10, 2007 | 5.547 | 5.559 | 5.297 | 5.350 | 25,823 | -0.23(-4.17%) |
Sep 07, 2007 | 5.446 | 5.589 | 5.440 | 5.583 | 28,341 | +0.06(+1.08%) |
Sep 06, 2007 | 5.398 | 5.523 | 5.380 | 5.523 | 20,317 | +0.02(+0.43%) |
Sep 05, 2007 | 5.589 | 5.589 | 5.428 | 5.499 | 17,964 | -0.08(-1.39%) |