Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.881 | 4.939 | 4.801 | 4.819 | 1,188,920 | -0.04(-0.84%) |
Nov 29, 2007 | 4.900 | 4.915 | 4.806 | 4.860 | 1,534,760 | -0.06(-1.24%) |
Nov 28, 2007 | 4.680 | 4.926 | 4.680 | 4.921 | 1,316,130 | +0.22(+4.64%) |
Nov 27, 2007 | 4.735 | 4.801 | 4.661 | 4.703 | 2,055,890 | -0.01(-0.17%) |
Nov 26, 2007 | 4.866 | 4.918 | 4.701 | 4.711 | 1,337,170 | -0.17(-3.44%) |
Nov 23, 2007 | 4.880 | 4.914 | 4.851 | 4.879 | 893,340 | +0.06(+1.22%) |
Nov 21, 2007 | 4.991 | 5.010 | 4.812 | 4.820 | 2,681,020 | -0.21(-4.27%) |
Nov 20, 2007 | 5.145 | 5.158 | 4.982 | 5.035 | 2,141,510 | -0.09(-1.76%) |
Nov 19, 2007 | 5.369 | 5.396 | 5.116 | 5.125 | 1,621,750 | -0.31(-5.63%) |
Nov 16, 2007 | 5.519 | 5.519 | 5.299 | 5.431 | 1,775,550 | -0.07(-1.34%) |
Nov 15, 2007 | 5.495 | 5.564 | 5.415 | 5.505 | 1,260,260 | -0.03(-0.49%) |
Nov 14, 2007 | 5.571 | 5.600 | 5.491 | 5.532 | 1,322,120 | -0.01(-0.13%) |
Nov 13, 2007 | 5.531 | 5.564 | 5.431 | 5.539 | 2,328,200 | +0.05(+0.89%) |
Nov 12, 2007 | 5.389 | 5.578 | 5.370 | 5.490 | 1,832,100 | +0.11(+1.97%) |
Nov 09, 2007 | 5.375 | 5.463 | 5.307 | 5.384 | 1,522,740 | -0.04(-0.68%) |
Nov 08, 2007 | 5.548 | 5.548 | 5.312 | 5.421 | 1,781,010 | -0.07(-1.31%) |
Nov 07, 2007 | 5.508 | 5.622 | 5.381 | 5.493 | 1,415,750 | -0.10(-1.84%) |
Nov 06, 2007 | 5.430 | 5.619 | 5.356 | 5.596 | 978,230 | +0.17(+3.21%) |
Nov 05, 2007 | 5.374 | 5.519 | 5.366 | 5.422 | 1,622,130 | -0.10(-1.85%) |
Nov 02, 2007 | 5.536 | 5.536 | 5.340 | 5.524 | 1,301,290 | +0.04(+0.80%) |
Nov 01, 2007 | 5.679 | 5.679 | 5.430 | 5.480 | 1,496,420 | -0.27(-4.70%) |
Oct 31, 2007 | 5.558 | 5.794 | 5.526 | 5.750 | 2,628,840 | +0.22(+4.07%) |
Oct 30, 2007 | 5.675 | 5.778 | 5.504 | 5.525 | 2,742,790 | -0.17(-3.07%) |
Oct 29, 2007 | 5.810 | 5.900 | 5.670 | 5.700 | 3,933,790 | -0.08(-1.30%) |
Oct 26, 2007 | 5.836 | 5.928 | 5.674 | 5.775 | 3,012,730 | +0.04(+0.70%) |
Oct 25, 2007 | 5.928 | 6.119 | 5.700 | 5.735 | 5,686,620 | -0.39(-6.41%) |
Oct 24, 2007 | 5.892 | 6.128 | 5.781 | 6.128 | 2,393,650 | +0.17(+2.89%) |
Oct 23, 2007 | 5.907 | 5.976 | 5.761 | 5.956 | 742,780 | +0.11(+1.83%) |
Oct 22, 2007 | 5.740 | 5.877 | 5.633 | 5.849 | 1,196,000 | +0.11(+1.85%) |
Oct 19, 2007 | 6.154 | 6.154 | 5.732 | 5.743 | 1,506,570 | -0.42(-6.85%) |
Oct 18, 2007 | 6.053 | 6.165 | 6.017 | 6.165 | 592,200 | +0.09(+1.45%) |
Oct 17, 2007 | 6.108 | 6.160 | 5.957 | 6.077 | 728,070 | +0.04(+0.65%) |
Oct 16, 2007 | 6.014 | 6.107 | 5.983 | 6.038 | 623,320 | +0.02(+0.35%) |
Oct 15, 2007 | 6.042 | 6.062 | 5.953 | 6.017 | 732,230 | -0.03(-0.55%) |
Oct 12, 2007 | 6.048 | 6.159 | 5.999 | 6.050 | 1,064,330 | -0.00(-0.03%) |
Oct 11, 2007 | 6.140 | 6.288 | 5.968 | 6.052 | 1,773,470 | -0.07(-1.13%) |
Oct 10, 2007 | 6.124 | 6.126 | 6.048 | 6.121 | 1,161,770 | -0.04(-0.63%) |
Oct 09, 2007 | 6.147 | 6.164 | 6.026 | 6.160 | 538,110 | +0.06(+1.05%) |
Oct 08, 2007 | 6.071 | 6.194 | 6.054 | 6.096 | 787,890 | -0.00(-0.02%) |
Oct 05, 2007 | 5.975 | 6.169 | 5.947 | 6.097 | 1,337,460 | +0.18(+3.08%) |
Oct 04, 2007 | 5.879 | 5.975 | 5.757 | 5.915 | 582,170 | +0.07(+1.21%) |
Oct 03, 2007 | 5.872 | 6.053 | 5.828 | 5.844 | 1,623,880 | -0.06(-0.95%) |
Oct 02, 2007 | 5.673 | 5.983 | 5.617 | 5.900 | 4,202,340 | +0.25(+4.37%) |
Oct 01, 2007 | 5.347 | 5.684 | 5.347 | 5.653 | 1,499,220 | +0.31(+5.76%) |
Sep 28, 2007 | 5.423 | 5.461 | 5.300 | 5.345 | 996,450 | -0.09(-1.66%) |
Sep 27, 2007 | 5.398 | 5.460 | 5.356 | 5.435 | 267,050 | +0.07(+1.30%) |
Sep 26, 2007 | 5.399 | 5.465 | 5.330 | 5.365 | 381,200 | +0.00(+0.07%) |
Sep 25, 2007 | 5.301 | 5.409 | 5.241 | 5.361 | 1,055,470 | +0.02(+0.30%) |
Sep 24, 2007 | 5.282 | 5.462 | 5.282 | 5.345 | 1,067,080 | +0.05(+0.96%) |
Sep 21, 2007 | 5.305 | 5.382 | 5.283 | 5.294 | 2,236,110 | -0.01(-0.11%) |
Sep 20, 2007 | 5.450 | 5.450 | 5.284 | 5.300 | 876,740 | -0.17(-3.02%) |
Sep 19, 2007 | 5.498 | 5.524 | 5.389 | 5.465 | 1,023,010 | +0.02(+0.33%) |
Sep 18, 2007 | 5.172 | 5.529 | 5.090 | 5.447 | 2,287,620 | +0.30(+5.93%) |
Sep 17, 2007 | 5.271 | 5.271 | 5.139 | 5.142 | 1,551,020 | -0.13(-2.52%) |
Sep 14, 2007 | 5.167 | 5.313 | 5.083 | 5.275 | 1,515,220 | +0.08(+1.46%) |
Sep 13, 2007 | 5.282 | 5.282 | 5.184 | 5.199 | 1,251,980 | -0.05(-0.91%) |
Sep 12, 2007 | 5.077 | 5.305 | 5.026 | 5.247 | 4,087,530 | +0.09(+1.76%) |
Sep 11, 2007 | 5.193 | 5.241 | 5.125 | 5.156 | 2,355,370 | -0.00(-0.02%) |
Sep 10, 2007 | 5.193 | 5.240 | 5.049 | 5.157 | 691,970 | -0.01(-0.27%) |
Sep 07, 2007 | 5.225 | 5.225 | 5.145 | 5.171 | 1,229,730 | -0.13(-2.42%) |
Sep 06, 2007 | 5.437 | 5.437 | 5.278 | 5.299 | 1,182,010 | -0.13(-2.41%) |
Sep 05, 2007 | 5.464 | 5.487 | 5.354 | 5.430 | 1,508,490 | -0.09(-1.65%) |