Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.825 | 5.843 | 5.668 | 5.832 | 2,735,600 | +0.02(+0.43%) |
Oct 30, 2007 | 5.777 | 5.915 | 5.768 | 5.808 | 4,184,400 | +0.03(+0.43%) |
Oct 29, 2007 | 6.110 | 6.165 | 5.745 | 5.782 | 5,923,600 | -0.33(-5.36%) |
Oct 26, 2007 | 6.125 | 6.247 | 6.043 | 6.110 | 3,296,000 | +0.04(+0.66%) |
Oct 25, 2007 | 6.000 | 6.107 | 5.853 | 6.070 | 6,400,000 | +0.11(+1.76%) |
Oct 24, 2007 | 6.293 | 6.357 | 5.753 | 5.965 | 9,058,400 | -0.38(-5.95%) |
Oct 23, 2007 | 5.995 | 6.402 | 5.992 | 6.343 | 9,961,200 | +0.46(+7.73%) |
Oct 22, 2007 | 5.635 | 5.940 | 5.518 | 5.888 | 3,888,800 | +0.25(+4.34%) |
Oct 19, 2007 | 5.737 | 5.737 | 5.588 | 5.643 | 3,400,800 | +0.14(+2.59%) |
Oct 18, 2007 | 5.465 | 5.520 | 5.445 | 5.500 | 1,831,600 | -0.02(-0.32%) |
Oct 17, 2007 | 5.475 | 5.555 | 5.455 | 5.518 | 2,494,000 | +0.05(+0.91%) |
Oct 16, 2007 | 5.513 | 5.520 | 5.447 | 5.468 | 1,647,600 | -0.04(-0.68%) |
Oct 15, 2007 | 5.622 | 5.645 | 5.460 | 5.505 | 1,464,800 | -0.11(-1.87%) |
Oct 12, 2007 | 5.650 | 5.750 | 5.575 | 5.610 | 3,157,600 | +0.18(+3.22%) |
Oct 11, 2007 | 5.522 | 5.577 | 5.393 | 5.435 | 2,315,600 | -0.07(-1.27%) |
Oct 10, 2007 | 5.513 | 5.527 | 5.460 | 5.505 | 1,567,600 | +0.00(+0.00%) |
Oct 09, 2007 | 5.500 | 5.537 | 5.447 | 5.505 | 2,222,800 | +0.01(+0.23%) |
Oct 08, 2007 | 5.442 | 5.525 | 5.400 | 5.492 | 1,920,000 | +0.03(+0.55%) |
Oct 05, 2007 | 5.510 | 5.537 | 5.397 | 5.463 | 1,473,200 | -0.00(-0.05%) |
Oct 04, 2007 | 5.372 | 5.515 | 5.360 | 5.465 | 940,800 | +0.10(+1.91%) |
Oct 03, 2007 | 5.360 | 5.385 | 5.317 | 5.362 | 1,039,200 | -0.04(-0.65%) |
Oct 02, 2007 | 5.435 | 5.500 | 5.360 | 5.397 | 973,600 | -0.01(-0.23%) |
Oct 01, 2007 | 5.357 | 5.428 | 5.315 | 5.410 | 1,084,800 | +0.03(+0.60%) |
Sep 28, 2007 | 5.375 | 5.447 | 5.293 | 5.378 | 1,482,800 | +0.00(+0.05%) |
Sep 27, 2007 | 5.410 | 5.410 | 5.293 | 5.375 | 1,144,400 | -0.03(-0.56%) |
Sep 26, 2007 | 5.287 | 5.465 | 5.265 | 5.405 | 2,874,000 | +0.14(+2.66%) |
Sep 25, 2007 | 5.250 | 5.365 | 5.250 | 5.265 | 978,800 | +0.00(+0.10%) |
Sep 24, 2007 | 5.285 | 5.320 | 5.218 | 5.260 | 1,313,600 | -0.02(-0.28%) |
Sep 21, 2007 | 5.365 | 5.390 | 5.220 | 5.275 | 2,215,600 | -0.04(-0.85%) |
Sep 20, 2007 | 5.225 | 5.388 | 5.202 | 5.320 | 1,904,800 | +0.10(+1.82%) |
Sep 19, 2007 | 5.253 | 5.340 | 5.165 | 5.225 | 1,470,800 | +0.01(+0.29%) |
Sep 18, 2007 | 5.010 | 5.220 | 4.973 | 5.210 | 1,860,800 | +0.20(+3.99%) |
Sep 17, 2007 | 4.970 | 5.025 | 4.905 | 5.010 | 1,847,200 | +0.04(+0.70%) |
Sep 14, 2007 | 5.015 | 5.022 | 4.930 | 4.975 | 1,023,200 | -0.11(-2.12%) |
Sep 13, 2007 | 5.168 | 5.178 | 5.010 | 5.082 | 841,600 | -0.08(-1.55%) |
Sep 12, 2007 | 5.088 | 5.317 | 5.088 | 5.162 | 1,614,800 | +0.06(+1.23%) |
Sep 11, 2007 | 5.025 | 5.185 | 5.035 | 5.100 | 1,428,400 | +0.07(+1.49%) |
Sep 10, 2007 | 5.035 | 5.090 | 4.960 | 5.025 | 1,317,600 | +0.02(+0.40%) |
Sep 07, 2007 | 5.072 | 5.105 | 4.970 | 5.005 | 1,616,000 | -0.15(-2.91%) |
Sep 06, 2007 | 5.045 | 5.162 | 4.978 | 5.155 | 1,509,200 | +0.11(+2.18%) |
Sep 05, 2007 | 5.010 | 5.070 | 4.970 | 5.045 | 1,018,800 | -0.00(-0.10%) |
Sep 04, 2007 | 5.022 | 5.135 | 5.010 | 5.050 | 1,130,800 | -0.00(-0.05%) |
Aug 31, 2007 | 5.005 | 5.085 | 4.960 | 5.053 | 1,404,800 | +0.10(+2.02%) |
Aug 30, 2007 | 4.912 | 5.027 | 4.912 | 4.952 | 1,189,200 | -0.02(-0.35%) |
Aug 29, 2007 | 4.985 | 5.037 | 4.880 | 4.970 | 1,342,000 | +0.01(+0.15%) |
Aug 28, 2007 | 4.923 | 5.008 | 4.900 | 4.963 | 1,440,000 | +0.02(+0.30%) |
Aug 27, 2007 | 5.110 | 5.122 | 4.918 | 4.947 | 1,476,800 | -0.16(-3.04%) |
Aug 24, 2007 | 4.965 | 5.103 | 4.963 | 5.103 | 1,746,800 | +0.15(+3.08%) |
Aug 23, 2007 | 4.952 | 5.000 | 4.918 | 4.950 | 1,480,800 | -0.00(-0.05%) |
Aug 22, 2007 | 4.995 | 5.000 | 4.928 | 4.952 | 1,565,200 | -0.00(-0.05%) |
Aug 21, 2007 | 4.912 | 5.018 | 4.835 | 4.955 | 1,550,508 | +0.04(+0.87%) |
Aug 20, 2007 | 4.885 | 4.955 | 4.838 | 4.912 | 1,482,800 | +0.04(+0.82%) |
Aug 17, 2007 | 5.220 | 5.245 | 4.850 | 4.872 | 2,834,400 | -0.14(-2.70%) |
Aug 16, 2007 | 4.845 | 5.032 | 4.755 | 5.008 | 3,925,600 | +0.16(+3.19%) |
Aug 15, 2007 | 4.975 | 5.125 | 4.817 | 4.853 | 2,232,604 | -0.14(-2.76%) |
Aug 14, 2007 | 5.025 | 5.168 | 4.963 | 4.990 | 2,970,000 | +0.00(+0.05%) |
Aug 13, 2007 | 5.218 | 5.312 | 4.900 | 4.987 | 5,101,600 | -0.07(-1.43%) |
Aug 10, 2007 | 4.516 | 5.200 | 4.447 | 5.060 | 11,257,200 | +0.49(+10.78%) |
Aug 09, 2007 | 4.617 | 4.707 | 4.412 | 4.567 | 12,489,200 | -0.17(-3.54%) |
Aug 08, 2007 | 5.082 | 5.082 | 4.603 | 4.735 | 10,926,208 | -0.32(-6.38%) |
Aug 07, 2007 | 5.170 | 5.173 | 4.822 | 5.058 | 7,372,400 | -0.15(-2.88%) |
Aug 06, 2007 | 5.250 | 5.275 | 5.128 | 5.207 | 4,123,200 | -0.06(-1.09%) |
Aug 03, 2007 | 5.312 | 5.402 | 5.258 | 5.265 | 4,820,400 | -0.14(-2.55%) |
Aug 02, 2007 | 5.503 | 5.543 | 5.310 | 5.402 | 3,071,696 | -0.11(-1.95%) |