Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.720 | 4.900 | 4.650 | 4.840 | 55,857 | +0.09(+1.89%) |
Nov 29, 2007 | 4.700 | 4.750 | 4.510 | 4.750 | 37,102 | +0.03(+0.64%) |
Nov 28, 2007 | 4.840 | 4.840 | 4.600 | 4.720 | 30,966 | +0.01(+0.21%) |
Nov 27, 2007 | 4.940 | 4.940 | 4.660 | 4.710 | 26,700 | -0.09(-1.87%) |
Nov 26, 2007 | 4.980 | 4.980 | 4.750 | 4.800 | 21,566 | -0.14(-2.83%) |
Nov 23, 2007 | 4.800 | 5.080 | 4.800 | 4.940 | 12,000 | +0.16(+3.35%) |
Nov 21, 2007 | 4.940 | 4.960 | 4.630 | 4.780 | 71,510 | -0.23(-4.59%) |
Nov 20, 2007 | 5.120 | 5.150 | 4.920 | 5.010 | 37,789 | -0.08(-1.57%) |
Nov 19, 2007 | 5.150 | 5.200 | 4.800 | 5.090 | 59,415 | -0.11(-2.12%) |
Nov 16, 2007 | 5.240 | 5.240 | 4.950 | 5.200 | 65,750 | -0.07(-1.33%) |
Nov 15, 2007 | 5.190 | 5.350 | 5.180 | 5.270 | 14,708 | +0.04(+0.76%) |
Nov 14, 2007 | 5.550 | 5.550 | 5.200 | 5.230 | 16,914 | -0.02(-0.38%) |
Nov 13, 2007 | 5.430 | 5.430 | 5.210 | 5.250 | 33,825 | -0.11(-2.05%) |
Nov 12, 2007 | 6.300 | 6.300 | 5.210 | 5.360 | 102,233 | -0.23(-4.11%) |
Nov 09, 2007 | 5.520 | 5.620 | 5.510 | 5.590 | 18,669 | -0.11(-1.93%) |
Nov 08, 2007 | 5.700 | 5.740 | 5.520 | 5.700 | 34,898 | +0.03(+0.53%) |
Nov 07, 2007 | 5.800 | 5.880 | 5.510 | 5.670 | 149,094 | -0.44(-7.20%) |
Nov 06, 2007 | 6.070 | 6.120 | 5.910 | 6.110 | 57,614 | -0.04(-0.65%) |
Nov 05, 2007 | 6.010 | 6.200 | 6.000 | 6.150 | 54,098 | +0.20(+3.36%) |
Nov 02, 2007 | 6.110 | 6.120 | 5.940 | 5.950 | 36,112 | -0.17(-2.78%) |
Nov 01, 2007 | 6.240 | 6.250 | 6.050 | 6.120 | 53,800 | -0.13(-2.08%) |
Oct 31, 2007 | 5.820 | 6.440 | 5.820 | 6.250 | 172,143 | +0.55(+9.65%) |
Oct 30, 2007 | 5.750 | 5.810 | 5.700 | 5.700 | 62,527 | -0.09(-1.55%) |
Oct 29, 2007 | 5.730 | 5.830 | 5.690 | 5.790 | 33,152 | +0.04(+0.70%) |
Oct 26, 2007 | 5.720 | 5.800 | 5.720 | 5.750 | 21,760 | +0.05(+0.88%) |
Oct 25, 2007 | 5.610 | 5.920 | 5.600 | 5.700 | 32,998 | +0.07(+1.24%) |
Oct 24, 2007 | 5.690 | 5.750 | 5.610 | 5.630 | 25,400 | -0.07(-1.23%) |
Oct 23, 2007 | 5.680 | 5.770 | 5.650 | 5.700 | 19,346 | -0.01(-0.18%) |
Oct 22, 2007 | 5.750 | 5.850 | 5.680 | 5.710 | 23,100 | +0.01(+0.18%) |
Oct 19, 2007 | 5.780 | 6.000 | 5.660 | 5.700 | 34,570 | -0.12(-2.06%) |
Oct 18, 2007 | 5.770 | 5.850 | 5.650 | 5.820 | 23,196 | +0.05(+0.87%) |
Oct 17, 2007 | 5.820 | 5.860 | 5.720 | 5.770 | 34,214 | -0.06(-1.03%) |
Oct 16, 2007 | 5.970 | 6.120 | 5.710 | 5.830 | 41,204 | -0.11(-1.85%) |
Oct 15, 2007 | 6.060 | 6.140 | 5.940 | 5.940 | 33,029 | -0.08(-1.33%) |
Oct 12, 2007 | 6.050 | 6.160 | 5.920 | 6.020 | 32,284 | +0.02(+0.33%) |
Oct 11, 2007 | 6.250 | 6.250 | 5.900 | 6.000 | 90,511 | -0.20(-3.23%) |
Oct 10, 2007 | 5.710 | 6.380 | 5.650 | 6.200 | 266,464 | -0.54(-8.01%) |
Oct 09, 2007 | 6.940 | 6.940 | 6.710 | 6.740 | 26,850 | -0.22(-3.16%) |
Oct 08, 2007 | 6.700 | 6.980 | 6.530 | 6.960 | 38,142 | +0.26(+3.88%) |
Oct 05, 2007 | 6.400 | 6.740 | 6.300 | 6.700 | 48,248 | +0.38(+6.01%) |
Oct 04, 2007 | 6.010 | 6.400 | 6.010 | 6.320 | 50,499 | +0.29(+4.81%) |
Oct 03, 2007 | 5.950 | 6.220 | 5.820 | 6.030 | 36,433 | +0.03(+0.50%) |
Oct 02, 2007 | 6.100 | 6.350 | 5.920 | 6.000 | 82,079 | -0.09(-1.48%) |
Oct 01, 2007 | 5.980 | 6.090 | 5.980 | 6.090 | 32,560 | +0.09(+1.50%) |
Sep 28, 2007 | 5.880 | 6.030 | 5.860 | 6.000 | 58,866 | +0.09(+1.52%) |
Sep 27, 2007 | 5.730 | 5.990 | 5.620 | 5.910 | 60,780 | +0.18(+3.14%) |
Sep 26, 2007 | 5.670 | 5.770 | 5.550 | 5.730 | 427,314 | +0.10(+1.78%) |
Sep 25, 2007 | 5.850 | 5.910 | 5.620 | 5.630 | 64,352 | -0.20(-3.43%) |
Sep 24, 2007 | 5.805 | 5.870 | 5.750 | 5.830 | 21,498 | +0.02(+0.34%) |
Sep 21, 2007 | 5.700 | 5.850 | 5.660 | 5.810 | 15,152 | +0.14(+2.47%) |
Sep 20, 2007 | 5.670 | 5.750 | 5.620 | 5.670 | 11,350 | -0.01(-0.18%) |
Sep 19, 2007 | 5.800 | 5.910 | 5.680 | 5.680 | 98,176 | -0.08(-1.39%) |
Sep 18, 2007 | 5.850 | 5.910 | 5.710 | 5.760 | 30,300 | -0.06(-1.03%) |
Sep 17, 2007 | 5.640 | 5.880 | 5.640 | 5.820 | 23,150 | +0.15(+2.65%) |
Sep 14, 2007 | 5.760 | 5.760 | 5.600 | 5.670 | 67,558 | -0.13(-2.24%) |
Sep 13, 2007 | 5.920 | 5.950 | 5.750 | 5.800 | 48,600 | -0.14(-2.36%) |
Sep 12, 2007 | 6.040 | 6.120 | 5.870 | 5.940 | 124,622 | -0.13(-2.14%) |
Sep 11, 2007 | 5.940 | 6.370 | 5.910 | 6.070 | 60,089 | +0.21(+3.58%) |
Sep 10, 2007 | 6.010 | 6.010 | 5.810 | 5.860 | 50,284 | -0.17(-2.82%) |
Sep 07, 2007 | 6.060 | 6.140 | 5.930 | 6.030 | 116,690 | -0.08(-1.31%) |
Sep 06, 2007 | 6.050 | 6.240 | 6.050 | 6.110 | 75,603 | +0.03(+0.49%) |
Sep 05, 2007 | 6.150 | 6.200 | 6.070 | 6.080 | 13,500 | -0.11(-1.78%) |