Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.900 | 5.990 | 5.760 | 5.830 | 356,401 | +0.04(+0.69%) |
Nov 29, 2007 | 5.970 | 6.010 | 5.760 | 5.790 | 171,640 | -0.21(-3.50%) |
Nov 28, 2007 | 5.820 | 6.050 | 5.820 | 6.000 | 256,962 | +0.20(+3.45%) |
Nov 27, 2007 | 5.770 | 5.870 | 5.630 | 5.800 | 146,064 | +0.05(+0.87%) |
Nov 26, 2007 | 5.910 | 5.980 | 5.740 | 5.750 | 145,023 | -0.12(-2.04%) |
Nov 23, 2007 | 5.840 | 5.940 | 5.790 | 5.870 | 120,494 | +0.09(+1.56%) |
Nov 21, 2007 | 5.880 | 5.880 | 5.750 | 5.780 | 166,602 | -0.12(-2.03%) |
Nov 20, 2007 | 5.990 | 5.990 | 5.710 | 5.900 | 425,098 | -0.05(-0.84%) |
Nov 19, 2007 | 6.030 | 6.050 | 5.870 | 5.950 | 128,780 | -0.16(-2.62%) |
Nov 16, 2007 | 6.090 | 6.180 | 5.980 | 6.110 | 239,625 | +0.04(+0.66%) |
Nov 15, 2007 | 6.110 | 6.220 | 6.000 | 6.070 | 515,733 | -0.08(-1.30%) |
Nov 14, 2007 | 6.340 | 6.350 | 6.110 | 6.150 | 239,502 | -0.17(-2.69%) |
Nov 13, 2007 | 6.370 | 6.460 | 6.250 | 6.320 | 236,513 | -0.03(-0.47%) |
Nov 12, 2007 | 6.050 | 6.350 | 5.980 | 6.350 | 394,616 | +0.27(+4.44%) |
Nov 09, 2007 | 6.100 | 6.190 | 6.010 | 6.080 | 369,201 | -0.11(-1.78%) |
Nov 08, 2007 | 6.130 | 6.269 | 5.960 | 6.190 | 631,451 | +0.14(+2.32%) |
Nov 07, 2007 | 5.960 | 6.150 | 5.910 | 6.050 | 531,431 | +0.03(+0.50%) |
Nov 06, 2007 | 6.210 | 6.330 | 5.870 | 6.020 | 386,344 | -0.11(-1.79%) |
Nov 05, 2007 | 6.340 | 6.350 | 6.070 | 6.130 | 411,842 | -0.33(-5.11%) |
Nov 02, 2007 | 6.650 | 7.350 | 6.360 | 6.460 | 1,141,284 | +0.69(+11.96%) |
Nov 01, 2007 | 6.000 | 6.060 | 5.750 | 5.770 | 407,316 | -0.30(-4.94%) |
Oct 31, 2007 | 6.070 | 6.140 | 5.990 | 6.070 | 237,893 | -0.04(-0.65%) |
Oct 30, 2007 | 6.180 | 6.330 | 6.080 | 6.110 | 117,621 | -0.12(-1.93%) |
Oct 29, 2007 | 6.350 | 6.490 | 6.170 | 6.230 | 164,777 | -0.04(-0.64%) |
Oct 26, 2007 | 6.140 | 6.270 | 6.010 | 6.270 | 146,549 | +0.23(+3.81%) |
Oct 25, 2007 | 6.140 | 6.150 | 5.990 | 6.040 | 213,176 | -0.09(-1.47%) |
Oct 24, 2007 | 6.170 | 6.170 | 6.020 | 6.130 | 262,775 | -0.06(-0.97%) |
Oct 23, 2007 | 6.360 | 6.360 | 6.130 | 6.190 | 154,193 | -0.12(-1.90%) |
Oct 22, 2007 | 6.250 | 6.340 | 6.100 | 6.310 | 165,000 | +0.02(+0.32%) |
Oct 19, 2007 | 6.570 | 6.600 | 6.260 | 6.290 | 237,219 | -0.28(-4.26%) |
Oct 18, 2007 | 6.540 | 6.580 | 6.320 | 6.570 | 139,359 | +0.03(+0.46%) |
Oct 17, 2007 | 6.670 | 6.670 | 6.380 | 6.540 | 131,079 | -0.04(-0.61%) |
Oct 16, 2007 | 6.620 | 6.650 | 6.540 | 6.580 | 98,641 | -0.09(-1.35%) |
Oct 15, 2007 | 6.800 | 6.830 | 6.530 | 6.670 | 169,311 | -0.15(-2.20%) |
Oct 12, 2007 | 6.750 | 6.860 | 6.600 | 6.820 | 82,413 | +0.06(+0.89%) |
Oct 11, 2007 | 6.910 | 6.980 | 6.590 | 6.760 | 171,187 | -0.14(-2.03%) |
Oct 10, 2007 | 6.880 | 6.970 | 6.830 | 6.900 | 81,178 | -0.01(-0.14%) |
Oct 09, 2007 | 6.900 | 6.960 | 6.780 | 6.910 | 222,363 | +0.06(+0.88%) |
Oct 08, 2007 | 6.780 | 6.880 | 6.780 | 6.850 | 98,623 | +0.03(+0.44%) |
Oct 05, 2007 | 6.830 | 6.880 | 6.800 | 6.820 | 126,232 | +0.07(+1.04%) |
Oct 04, 2007 | 6.880 | 6.880 | 6.620 | 6.750 | 143,284 | -0.13(-1.89%) |
Oct 03, 2007 | 7.160 | 7.170 | 6.860 | 6.880 | 246,146 | -0.32(-4.44%) |
Oct 02, 2007 | 7.350 | 7.380 | 7.190 | 7.200 | 206,344 | -0.11(-1.50%) |
Oct 01, 2007 | 7.180 | 7.370 | 7.160 | 7.310 | 185,670 | +0.11(+1.53%) |
Sep 28, 2007 | 7.150 | 7.280 | 7.110 | 7.200 | 294,512 | +0.02(+0.28%) |
Sep 27, 2007 | 7.030 | 7.200 | 6.930 | 7.180 | 155,000 | +0.15(+2.13%) |
Sep 26, 2007 | 7.050 | 7.120 | 6.960 | 7.030 | 138,856 | +0.01(+0.14%) |
Sep 25, 2007 | 7.030 | 7.080 | 6.840 | 7.020 | 122,529 | -0.03(-0.43%) |
Sep 24, 2007 | 6.990 | 7.130 | 6.976 | 7.050 | 255,326 | +0.04(+0.57%) |
Sep 21, 2007 | 6.750 | 7.110 | 6.705 | 7.010 | 861,382 | +0.32(+4.78%) |
Sep 20, 2007 | 6.790 | 6.900 | 6.610 | 6.690 | 252,729 | -0.09(-1.33%) |
Sep 19, 2007 | 6.530 | 6.880 | 6.420 | 6.780 | 368,288 | +0.19(+2.88%) |
Sep 18, 2007 | 6.090 | 6.610 | 6.024 | 6.590 | 411,435 | +0.52(+8.57%) |
Sep 17, 2007 | 6.290 | 6.290 | 6.050 | 6.070 | 204,843 | -0.22(-3.50%) |
Sep 14, 2007 | 6.270 | 6.390 | 6.200 | 6.290 | 227,047 | -0.01(-0.16%) |
Sep 13, 2007 | 6.270 | 6.650 | 6.260 | 6.300 | 239,938 | +0.07(+1.12%) |
Sep 12, 2007 | 6.240 | 6.270 | 6.150 | 6.230 | 466,702 | -0.01(-0.16%) |
Sep 11, 2007 | 6.220 | 6.310 | 6.170 | 6.240 | 319,759 | +0.04(+0.65%) |
Sep 10, 2007 | 6.580 | 6.650 | 6.150 | 6.200 | 534,347 | -0.25(-3.88%) |
Sep 07, 2007 | 6.900 | 6.920 | 6.400 | 6.450 | 550,662 | -0.46(-6.66%) |
Sep 06, 2007 | 6.910 | 7.000 | 6.870 | 6.910 | 196,468 | +0.01(+0.14%) |
Sep 05, 2007 | 6.970 | 7.070 | 6.900 | 6.900 | 228,309 | -0.13(-1.85%) |