Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.988 | 6.033 | 5.777 | 5.883 | 435,978 | -0.05(-0.89%) |
Nov 29, 2007 | 5.913 | 5.992 | 5.807 | 5.935 | 198,750 | +0.01(+0.13%) |
Nov 28, 2007 | 5.815 | 5.958 | 5.777 | 5.928 | 386,700 | +0.14(+2.48%) |
Nov 27, 2007 | 5.807 | 5.837 | 5.709 | 5.785 | 225,986 | -0.01(-0.13%) |
Nov 26, 2007 | 5.634 | 5.800 | 5.415 | 5.792 | 314,867 | +0.14(+2.54%) |
Nov 23, 2007 | 5.634 | 5.732 | 5.558 | 5.649 | 70,136 | +0.07(+1.22%) |
Nov 21, 2007 | 5.445 | 5.671 | 5.362 | 5.581 | 190,627 | +0.11(+2.07%) |
Nov 20, 2007 | 5.702 | 5.822 | 5.385 | 5.468 | 357,914 | -0.26(-4.48%) |
Nov 19, 2007 | 5.777 | 5.837 | 5.656 | 5.724 | 181,076 | -0.13(-2.19%) |
Nov 16, 2007 | 5.754 | 5.852 | 5.656 | 5.852 | 252,832 | +0.11(+1.97%) |
Nov 15, 2007 | 5.785 | 5.807 | 5.694 | 5.739 | 128,630 | -0.06(-1.04%) |
Nov 14, 2007 | 5.837 | 5.845 | 5.747 | 5.800 | 162,518 | -0.01(-0.13%) |
Nov 13, 2007 | 5.649 | 5.845 | 5.611 | 5.807 | 239,553 | +0.22(+3.91%) |
Nov 12, 2007 | 5.490 | 5.747 | 5.407 | 5.588 | 351,150 | +0.11(+1.93%) |
Nov 09, 2007 | 5.106 | 5.536 | 5.053 | 5.483 | 325,444 | +0.32(+6.13%) |
Nov 08, 2007 | 5.385 | 5.423 | 5.091 | 5.166 | 375,249 | -0.20(-3.79%) |
Nov 07, 2007 | 5.249 | 5.543 | 5.091 | 5.370 | 461,418 | +0.13(+2.45%) |
Nov 06, 2007 | 5.174 | 5.340 | 5.061 | 5.242 | 196,975 | +0.05(+0.87%) |
Nov 05, 2007 | 5.211 | 5.287 | 5.091 | 5.196 | 235,615 | -0.01(-0.15%) |
Nov 02, 2007 | 5.053 | 5.309 | 5.053 | 5.204 | 310,041 | +0.11(+2.22%) |
Nov 01, 2007 | 5.400 | 5.528 | 5.091 | 5.091 | 413,643 | -0.40(-7.28%) |
Oct 31, 2007 | 5.634 | 5.717 | 5.407 | 5.490 | 297,950 | -0.14(-2.41%) |
Oct 30, 2007 | 5.754 | 5.754 | 5.566 | 5.626 | 240,872 | -0.14(-2.48%) |
Oct 29, 2007 | 5.717 | 5.815 | 5.649 | 5.769 | 191,243 | +0.07(+1.19%) |
Oct 26, 2007 | 5.649 | 5.717 | 5.611 | 5.702 | 117,377 | +0.08(+1.48%) |
Oct 25, 2007 | 5.543 | 5.702 | 5.543 | 5.619 | 215,944 | +0.08(+1.50%) |
Oct 24, 2007 | 5.626 | 5.656 | 5.385 | 5.536 | 370,035 | -0.14(-2.52%) |
Oct 23, 2007 | 5.641 | 5.724 | 5.604 | 5.679 | 146,693 | +0.00(+0.00%) |
Oct 22, 2007 | 5.317 | 5.739 | 5.294 | 5.679 | 152,482 | +0.32(+6.06%) |
Oct 19, 2007 | 5.822 | 5.837 | 5.332 | 5.355 | 193,064 | -0.48(-8.15%) |
Oct 18, 2007 | 5.709 | 5.837 | 5.483 | 5.830 | 84,967 | +0.10(+1.71%) |
Oct 17, 2007 | 5.558 | 5.732 | 5.415 | 5.732 | 176,886 | +0.23(+4.25%) |
Oct 16, 2007 | 5.581 | 5.588 | 5.445 | 5.498 | 267,342 | -0.11(-1.88%) |
Oct 15, 2007 | 5.709 | 5.739 | 5.528 | 5.604 | 263,145 | -0.10(-1.72%) |
Oct 12, 2007 | 5.815 | 5.875 | 5.694 | 5.702 | 161,817 | -0.11(-1.95%) |
Oct 11, 2007 | 5.981 | 5.996 | 5.656 | 5.815 | 250,938 | -0.15(-2.53%) |
Oct 10, 2007 | 5.981 | 5.996 | 5.830 | 5.966 | 202,222 | -0.01(-0.13%) |
Oct 09, 2007 | 5.845 | 5.973 | 5.747 | 5.973 | 247,096 | +0.13(+2.19%) |
Oct 08, 2007 | 5.822 | 5.845 | 5.785 | 5.845 | 65,851 | +0.00(+0.00%) |
Oct 05, 2007 | 5.732 | 5.883 | 5.694 | 5.845 | 225,528 | +0.16(+2.79%) |
Oct 04, 2007 | 5.581 | 5.694 | 5.566 | 5.687 | 108,217 | +0.14(+2.45%) |
Oct 03, 2007 | 5.588 | 5.694 | 5.521 | 5.551 | 136,790 | -0.14(-2.39%) |
Oct 02, 2007 | 5.573 | 5.709 | 5.484 | 5.687 | 357,228 | +0.13(+2.31%) |
Oct 01, 2007 | 5.219 | 5.581 | 5.219 | 5.558 | 271,034 | +0.32(+6.20%) |
Sep 28, 2007 | 5.325 | 5.407 | 5.234 | 5.234 | 112,769 | -0.11(-1.98%) |
Sep 27, 2007 | 5.317 | 5.355 | 5.219 | 5.340 | 80,098 | +0.04(+0.71%) |
Sep 26, 2007 | 5.309 | 5.340 | 5.219 | 5.302 | 146,811 | +0.02(+0.29%) |
Sep 25, 2007 | 5.294 | 5.347 | 5.272 | 5.287 | 159,811 | -0.05(-0.99%) |
Sep 24, 2007 | 5.415 | 5.430 | 5.299 | 5.340 | 227,581 | -0.09(-1.67%) |
Sep 21, 2007 | 5.588 | 5.634 | 5.400 | 5.430 | 372,325 | -0.11(-1.91%) |
Sep 20, 2007 | 5.626 | 5.656 | 5.513 | 5.536 | 94,556 | -0.11(-1.87%) |
Sep 19, 2007 | 5.521 | 5.694 | 5.506 | 5.641 | 273,632 | +0.16(+2.89%) |
Sep 18, 2007 | 5.287 | 5.513 | 5.257 | 5.483 | 252,142 | +0.21(+4.01%) |
Sep 17, 2007 | 5.309 | 5.309 | 5.226 | 5.272 | 211,888 | -0.06(-1.13%) |
Sep 14, 2007 | 5.272 | 5.340 | 5.242 | 5.332 | 119,106 | +0.04(+0.71%) |
Sep 13, 2007 | 5.294 | 5.385 | 5.226 | 5.294 | 73,694 | +0.01(+0.14%) |
Sep 12, 2007 | 5.332 | 5.445 | 5.279 | 5.287 | 143,960 | -0.08(-1.54%) |
Sep 11, 2007 | 5.279 | 5.385 | 5.279 | 5.370 | 95,053 | +0.08(+1.42%) |
Sep 10, 2007 | 5.257 | 5.302 | 5.204 | 5.294 | 153,881 | +0.05(+1.01%) |
Sep 07, 2007 | 5.279 | 5.279 | 5.128 | 5.242 | 129,924 | -0.14(-2.52%) |
Sep 06, 2007 | 5.226 | 5.407 | 5.159 | 5.377 | 133,398 | +0.14(+2.74%) |
Sep 05, 2007 | 5.211 | 5.294 | 5.061 | 5.234 | 380,266 | +0.01(+0.14%) |