Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.595 | 6.663 | 6.552 | 6.592 | 1,690,865 | +0.08(+1.18%) |
Nov 29, 2007 | 6.495 | 6.566 | 6.439 | 6.515 | 1,033,267 | -0.01(-0.13%) |
Nov 28, 2007 | 6.410 | 6.544 | 6.368 | 6.524 | 1,250,087 | +0.20(+3.09%) |
Nov 27, 2007 | 6.331 | 6.430 | 6.243 | 6.328 | 1,567,169 | +0.03(+0.45%) |
Nov 26, 2007 | 6.515 | 6.592 | 6.294 | 6.299 | 1,385,677 | -0.22(-3.39%) |
Nov 23, 2007 | 6.410 | 6.561 | 6.342 | 6.521 | 393,290 | +0.18(+2.91%) |
Nov 21, 2007 | 6.365 | 6.563 | 6.331 | 6.336 | 1,372,286 | -0.08(-1.28%) |
Nov 20, 2007 | 6.458 | 6.597 | 6.385 | 6.419 | 4,633,845 | -0.05(-0.83%) |
Nov 19, 2007 | 6.464 | 6.498 | 6.339 | 6.473 | 1,665,491 | -0.06(-0.91%) |
Nov 16, 2007 | 6.492 | 6.657 | 6.416 | 6.532 | 3,498,730 | +0.06(+0.88%) |
Nov 15, 2007 | 6.407 | 6.475 | 6.314 | 6.475 | 2,124,682 | +0.03(+0.40%) |
Nov 14, 2007 | 6.447 | 6.492 | 6.407 | 6.450 | 801,310 | +0.03(+0.49%) |
Nov 13, 2007 | 6.436 | 6.492 | 6.362 | 6.419 | 1,873,026 | +0.03(+0.49%) |
Nov 12, 2007 | 6.456 | 6.583 | 6.370 | 6.387 | 1,802,519 | -0.06(-0.92%) |
Nov 09, 2007 | 6.203 | 6.518 | 6.115 | 6.447 | 2,550,394 | +0.23(+3.70%) |
Nov 08, 2007 | 6.243 | 6.294 | 5.902 | 6.217 | 1,868,832 | +0.31(+5.18%) |
Nov 07, 2007 | 5.931 | 6.024 | 5.862 | 5.911 | 3,246,757 | -0.14(-2.39%) |
Nov 06, 2007 | 5.919 | 6.061 | 5.868 | 6.055 | 1,036,365 | +0.10(+1.72%) |
Nov 05, 2007 | 5.712 | 6.016 | 5.712 | 5.953 | 1,700,627 | +0.10(+1.70%) |
Nov 02, 2007 | 5.973 | 5.973 | 5.780 | 5.854 | 1,531,928 | -0.05(-0.77%) |
Nov 01, 2007 | 6.172 | 6.189 | 5.871 | 5.899 | 1,945,305 | -0.33(-5.24%) |
Oct 31, 2007 | 6.291 | 6.297 | 6.172 | 6.226 | 1,597,476 | -0.05(-0.77%) |
Oct 30, 2007 | 6.186 | 6.314 | 6.146 | 6.274 | 1,274,316 | +0.06(+0.91%) |
Oct 29, 2007 | 6.240 | 6.243 | 6.143 | 6.217 | 866,577 | -0.01(-0.09%) |
Oct 26, 2007 | 6.160 | 6.240 | 6.109 | 6.223 | 817,944 | +0.14(+2.24%) |
Oct 25, 2007 | 6.152 | 6.200 | 6.038 | 6.087 | 817,239 | -0.05(-0.83%) |
Oct 24, 2007 | 6.058 | 6.155 | 6.007 | 6.138 | 1,659,853 | +0.03(+0.46%) |
Oct 23, 2007 | 6.189 | 6.217 | 6.055 | 6.109 | 1,131,589 | -0.02(-0.32%) |
Oct 22, 2007 | 5.860 | 6.149 | 5.814 | 6.129 | 1,510,783 | +0.19(+3.20%) |
Oct 19, 2007 | 6.047 | 6.072 | 5.939 | 5.939 | 1,907,950 | -0.11(-1.78%) |
Oct 18, 2007 | 6.016 | 6.104 | 6.004 | 6.047 | 896,179 | +0.03(+0.52%) |
Oct 17, 2007 | 6.081 | 6.186 | 5.970 | 6.016 | 1,117,845 | -0.01(-0.14%) |
Oct 16, 2007 | 5.936 | 6.058 | 5.925 | 6.024 | 1,281,716 | +0.06(+1.05%) |
Oct 15, 2007 | 6.087 | 6.107 | 5.880 | 5.962 | 2,260,008 | -0.12(-1.96%) |
Oct 12, 2007 | 5.996 | 6.098 | 5.982 | 6.081 | 814,374 | +0.09(+1.42%) |
Oct 11, 2007 | 6.192 | 6.209 | 5.973 | 5.996 | 1,261,981 | -0.18(-2.85%) |
Oct 10, 2007 | 6.180 | 6.220 | 6.121 | 6.172 | 898,999 | -0.01(-0.14%) |
Oct 09, 2007 | 6.121 | 6.192 | 6.067 | 6.180 | 967,014 | +0.08(+1.26%) |
Oct 08, 2007 | 6.143 | 6.192 | 6.075 | 6.104 | 928,953 | -0.07(-1.06%) |
Oct 05, 2007 | 6.101 | 6.189 | 6.050 | 6.169 | 1,912,179 | +0.15(+2.55%) |
Oct 04, 2007 | 5.953 | 6.132 | 5.953 | 6.016 | 2,615,942 | -0.16(-2.57%) |
Oct 03, 2007 | 6.203 | 6.223 | 6.078 | 6.175 | 1,736,326 | -0.07(-1.05%) |
Oct 02, 2007 | 6.285 | 6.297 | 6.214 | 6.240 | 1,793,769 | -0.03(-0.54%) |
Oct 01, 2007 | 6.175 | 6.299 | 6.163 | 6.274 | 1,330,701 | +0.09(+1.42%) |
Sep 28, 2007 | 6.299 | 6.299 | 6.087 | 6.186 | 1,881,871 | -0.12(-1.85%) |
Sep 27, 2007 | 6.339 | 6.413 | 6.288 | 6.302 | 1,199,252 | +0.01(+0.14%) |
Sep 26, 2007 | 6.214 | 6.328 | 6.203 | 6.294 | 1,044,544 | +0.13(+2.07%) |
Sep 25, 2007 | 6.177 | 6.192 | 6.081 | 6.166 | 1,078,023 | -0.02(-0.32%) |
Sep 24, 2007 | 6.297 | 6.297 | 6.158 | 6.186 | 1,173,269 | -0.09(-1.40%) |
Sep 21, 2007 | 6.314 | 6.439 | 6.263 | 6.274 | 2,554,623 | -0.02(-0.32%) |
Sep 20, 2007 | 6.427 | 6.456 | 6.251 | 6.294 | 1,768,748 | -0.13(-2.08%) |
Sep 19, 2007 | 6.430 | 6.487 | 6.362 | 6.427 | 1,938,962 | +0.08(+1.30%) |
Sep 18, 2007 | 6.098 | 6.353 | 6.075 | 6.345 | 2,069,706 | +0.25(+4.05%) |
Sep 17, 2007 | 6.143 | 6.163 | 6.067 | 6.098 | 873,273 | -0.06(-0.97%) |
Sep 14, 2007 | 6.047 | 6.172 | 5.973 | 6.158 | 1,096,348 | +0.11(+1.83%) |
Sep 13, 2007 | 6.024 | 6.217 | 5.973 | 6.047 | 3,074,781 | +0.05(+0.85%) |
Sep 12, 2007 | 6.078 | 6.126 | 5.996 | 5.996 | 1,573,865 | -0.09(-1.54%) |
Sep 11, 2007 | 6.021 | 6.166 | 6.058 | 6.089 | 1,491,401 | +0.07(+1.13%) |
Sep 10, 2007 | 6.075 | 6.165 | 5.933 | 6.021 | 2,317,451 | -0.00(-0.05%) |
Sep 07, 2007 | 5.987 | 6.061 | 5.848 | 6.024 | 2,084,507 | -0.07(-1.07%) |
Sep 06, 2007 | 6.075 | 6.138 | 5.967 | 6.089 | 1,701,437 | +0.02(+0.37%) |
Sep 05, 2007 | 5.834 | 6.118 | 5.755 | 6.067 | 3,417,324 | +0.22(+3.74%) |