Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.602 | 6.671 | 6.560 | 6.599 | 1,688,882 | +0.08(+1.18%) |
Nov 29, 2007 | 6.503 | 6.574 | 6.446 | 6.523 | 1,032,055 | -0.01(-0.13%) |
Nov 28, 2007 | 6.418 | 6.551 | 6.375 | 6.531 | 1,248,621 | +0.20(+3.09%) |
Nov 27, 2007 | 6.338 | 6.438 | 6.250 | 6.335 | 1,565,331 | +0.03(+0.45%) |
Nov 26, 2007 | 6.523 | 6.599 | 6.301 | 6.307 | 1,384,052 | -0.22(-3.39%) |
Nov 23, 2007 | 6.418 | 6.568 | 6.349 | 6.528 | 392,828 | +0.18(+2.91%) |
Nov 21, 2007 | 6.372 | 6.571 | 6.338 | 6.344 | 1,370,676 | -0.08(-1.28%) |
Nov 20, 2007 | 6.466 | 6.605 | 6.392 | 6.426 | 4,628,410 | -0.05(-0.83%) |
Nov 19, 2007 | 6.472 | 6.506 | 6.347 | 6.480 | 1,663,538 | -0.06(-0.91%) |
Nov 16, 2007 | 6.500 | 6.665 | 6.423 | 6.540 | 3,494,627 | +0.06(+0.88%) |
Nov 15, 2007 | 6.415 | 6.483 | 6.321 | 6.483 | 2,122,190 | +0.03(+0.40%) |
Nov 14, 2007 | 6.455 | 6.500 | 6.415 | 6.457 | 800,371 | +0.03(+0.49%) |
Nov 13, 2007 | 6.443 | 6.500 | 6.369 | 6.426 | 1,870,829 | +0.03(+0.49%) |
Nov 12, 2007 | 6.463 | 6.591 | 6.378 | 6.395 | 1,800,405 | -0.06(-0.92%) |
Nov 09, 2007 | 6.210 | 6.526 | 6.122 | 6.455 | 2,547,403 | +0.23(+3.70%) |
Nov 08, 2007 | 6.250 | 6.301 | 5.909 | 6.224 | 1,866,640 | +0.31(+5.18%) |
Nov 07, 2007 | 5.938 | 6.031 | 5.869 | 5.918 | 3,242,949 | -0.14(-2.39%) |
Nov 06, 2007 | 5.926 | 6.068 | 5.875 | 6.063 | 1,035,149 | +0.10(+1.72%) |
Nov 05, 2007 | 5.719 | 6.023 | 5.719 | 5.960 | 1,698,632 | +0.10(+1.70%) |
Nov 02, 2007 | 5.980 | 5.980 | 5.787 | 5.861 | 1,530,131 | -0.05(-0.77%) |
Nov 01, 2007 | 6.179 | 6.196 | 5.878 | 5.906 | 1,943,024 | -0.33(-5.24%) |
Oct 31, 2007 | 6.298 | 6.304 | 6.179 | 6.233 | 1,595,603 | -0.05(-0.77%) |
Oct 30, 2007 | 6.193 | 6.321 | 6.153 | 6.281 | 1,272,821 | +0.06(+0.91%) |
Oct 29, 2007 | 6.247 | 6.250 | 6.151 | 6.224 | 865,560 | -0.01(-0.09%) |
Oct 26, 2007 | 6.168 | 6.247 | 6.117 | 6.230 | 816,985 | +0.14(+2.24%) |
Oct 25, 2007 | 6.159 | 6.207 | 6.045 | 6.094 | 816,281 | -0.05(-0.83%) |
Oct 24, 2007 | 6.065 | 6.162 | 6.014 | 6.145 | 1,657,906 | +0.03(+0.46%) |
Oct 23, 2007 | 6.196 | 6.224 | 6.063 | 6.117 | 1,130,262 | -0.02(-0.32%) |
Oct 22, 2007 | 5.867 | 6.156 | 5.821 | 6.136 | 1,509,011 | +0.19(+3.20%) |
Oct 19, 2007 | 6.054 | 6.080 | 5.946 | 5.946 | 1,905,712 | -0.11(-1.78%) |
Oct 18, 2007 | 6.023 | 6.111 | 6.011 | 6.054 | 895,128 | +0.03(+0.52%) |
Oct 17, 2007 | 6.088 | 6.193 | 5.977 | 6.023 | 1,116,534 | -0.01(-0.14%) |
Oct 16, 2007 | 5.943 | 6.065 | 5.932 | 6.031 | 1,280,213 | +0.06(+1.05%) |
Oct 15, 2007 | 6.094 | 6.114 | 5.886 | 5.969 | 2,257,357 | -0.12(-1.96%) |
Oct 12, 2007 | 6.003 | 6.105 | 5.989 | 6.088 | 813,419 | +0.09(+1.42%) |
Oct 11, 2007 | 6.199 | 6.216 | 5.980 | 6.003 | 1,260,501 | -0.18(-2.85%) |
Oct 10, 2007 | 6.188 | 6.227 | 6.128 | 6.179 | 897,944 | -0.01(-0.14%) |
Oct 09, 2007 | 6.128 | 6.199 | 6.074 | 6.188 | 965,880 | +0.08(+1.26%) |
Oct 08, 2007 | 6.151 | 6.199 | 6.082 | 6.111 | 927,864 | -0.07(-1.06%) |
Oct 05, 2007 | 6.108 | 6.196 | 6.057 | 6.176 | 1,909,936 | +0.15(+2.55%) |
Oct 04, 2007 | 5.960 | 6.139 | 5.960 | 6.023 | 2,612,874 | -0.16(-2.57%) |
Oct 03, 2007 | 6.210 | 6.230 | 6.085 | 6.182 | 1,734,289 | -0.07(-1.05%) |
Oct 02, 2007 | 6.293 | 6.304 | 6.222 | 6.247 | 1,791,665 | -0.03(-0.54%) |
Oct 01, 2007 | 6.182 | 6.307 | 6.170 | 6.281 | 1,329,141 | +0.09(+1.42%) |
Sep 28, 2007 | 6.307 | 6.307 | 6.094 | 6.193 | 1,879,664 | -0.12(-1.85%) |
Sep 27, 2007 | 6.347 | 6.421 | 6.296 | 6.310 | 1,197,846 | +0.01(+0.14%) |
Sep 26, 2007 | 6.222 | 6.335 | 6.210 | 6.301 | 1,043,319 | +0.13(+2.07%) |
Sep 25, 2007 | 6.185 | 6.199 | 6.088 | 6.173 | 1,076,759 | -0.02(-0.32%) |
Sep 24, 2007 | 6.304 | 6.304 | 6.165 | 6.193 | 1,171,893 | -0.09(-1.40%) |
Sep 21, 2007 | 6.321 | 6.446 | 6.270 | 6.281 | 2,551,627 | -0.02(-0.32%) |
Sep 20, 2007 | 6.435 | 6.463 | 6.259 | 6.301 | 1,766,673 | -0.13(-2.07%) |
Sep 19, 2007 | 6.438 | 6.494 | 6.369 | 6.435 | 1,936,688 | +0.08(+1.30%) |
Sep 18, 2007 | 6.105 | 6.361 | 6.082 | 6.352 | 2,067,279 | +0.25(+4.05%) |
Sep 17, 2007 | 6.151 | 6.170 | 6.074 | 6.105 | 872,248 | -0.06(-0.97%) |
Sep 14, 2007 | 6.054 | 6.179 | 5.980 | 6.165 | 1,095,063 | +0.11(+1.83%) |
Sep 13, 2007 | 6.031 | 6.224 | 5.980 | 6.054 | 3,071,175 | +0.05(+0.85%) |
Sep 12, 2007 | 6.085 | 6.134 | 6.003 | 6.003 | 1,572,019 | -0.09(-1.54%) |
Sep 11, 2007 | 6.028 | 6.173 | 6.065 | 6.097 | 1,489,651 | +0.07(+1.13%) |
Sep 10, 2007 | 6.082 | 6.172 | 5.940 | 6.028 | 2,314,733 | -0.00(-0.05%) |
Sep 07, 2007 | 5.994 | 6.068 | 5.855 | 6.031 | 2,082,063 | -0.07(-1.07%) |
Sep 06, 2007 | 6.082 | 6.145 | 5.974 | 6.097 | 1,699,442 | +0.02(+0.37%) |
Sep 05, 2007 | 5.841 | 6.125 | 5.761 | 6.074 | 3,413,316 | +0.22(+3.74%) |