Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.770 | 7.340 | 6.710 | 7.070 | 2,266,200 | +0.38(+5.68%) |
Oct 30, 2007 | 6.800 | 6.950 | 6.660 | 6.690 | 539,700 | -0.06(-0.89%) |
Oct 29, 2007 | 6.790 | 7.500 | 6.690 | 6.750 | 959,800 | -0.05(-0.74%) |
Oct 26, 2007 | 6.480 | 6.820 | 6.392 | 6.800 | 1,465,600 | +0.41(+6.42%) |
Oct 25, 2007 | 6.480 | 6.520 | 6.310 | 6.390 | 487,300 | -0.06(-0.93%) |
Oct 24, 2007 | 6.480 | 6.500 | 6.250 | 6.450 | 579,300 | -0.03(-0.46%) |
Oct 23, 2007 | 6.500 | 6.540 | 6.360 | 6.480 | 721,000 | +0.18(+2.86%) |
Oct 22, 2007 | 6.280 | 6.400 | 6.200 | 6.300 | 789,400 | +0.12(+1.94%) |
Oct 19, 2007 | 6.290 | 6.410 | 6.150 | 6.180 | 657,500 | -0.11(-1.75%) |
Oct 18, 2007 | 6.350 | 6.500 | 5.690 | 6.290 | 1,224,100 | +0.37(+6.25%) |
Oct 17, 2007 | 6.090 | 6.170 | 5.870 | 5.920 | 602,700 | -0.13(-2.15%) |
Oct 16, 2007 | 6.300 | 6.320 | 6.020 | 6.050 | 512,100 | -0.26(-4.12%) |
Oct 15, 2007 | 6.480 | 6.490 | 6.230 | 6.310 | 390,700 | -0.18(-2.77%) |
Oct 12, 2007 | 6.530 | 6.600 | 6.420 | 6.490 | 367,600 | -0.06(-0.92%) |
Oct 11, 2007 | 6.500 | 6.650 | 6.450 | 6.550 | 397,800 | +0.09(+1.39%) |
Oct 10, 2007 | 6.480 | 6.570 | 6.350 | 6.460 | 227,000 | -0.01(-0.15%) |
Oct 09, 2007 | 6.650 | 6.650 | 6.350 | 6.470 | 530,000 | -0.12(-1.82%) |
Oct 08, 2007 | 6.880 | 6.880 | 6.520 | 6.590 | 546,300 | -0.32(-4.63%) |
Oct 05, 2007 | 6.030 | 6.930 | 6.030 | 6.910 | 389,300 | +0.40(+6.14%) |
Oct 04, 2007 | 6.980 | 6.980 | 6.500 | 6.510 | 297,100 | -0.43(-6.20%) |
Oct 03, 2007 | 6.460 | 6.950 | 6.410 | 6.940 | 1,341,400 | +0.46(+7.10%) |
Oct 02, 2007 | 6.230 | 6.510 | 6.150 | 6.480 | 508,700 | +0.23(+3.68%) |
Oct 01, 2007 | 6.110 | 6.260 | 6.050 | 6.250 | 637,800 | +0.15(+2.46%) |
Sep 28, 2007 | 5.880 | 6.349 | 5.880 | 6.100 | 585,800 | +0.17(+2.87%) |
Sep 27, 2007 | 5.900 | 5.960 | 5.760 | 5.930 | 1,049,700 | +0.06(+1.02%) |
Sep 26, 2007 | 6.090 | 6.130 | 5.790 | 5.870 | 1,193,900 | -0.08(-1.34%) |
Sep 25, 2007 | 6.320 | 6.320 | 5.920 | 5.950 | 885,700 | -0.37(-5.85%) |
Sep 24, 2007 | 6.580 | 6.630 | 6.280 | 6.320 | 434,600 | -0.27(-4.10%) |
Sep 21, 2007 | 6.860 | 6.900 | 6.570 | 6.590 | 480,300 | -0.21(-3.09%) |
Sep 20, 2007 | 6.940 | 6.940 | 6.690 | 6.800 | 314,900 | -0.09(-1.31%) |
Sep 19, 2007 | 6.720 | 6.980 | 6.680 | 6.890 | 784,800 | +0.23(+3.45%) |
Sep 18, 2007 | 6.330 | 6.670 | 6.290 | 6.660 | 579,300 | +0.35(+5.55%) |
Sep 17, 2007 | 6.320 | 6.370 | 6.230 | 6.310 | 267,500 | -0.02(-0.32%) |
Sep 14, 2007 | 6.300 | 6.390 | 6.120 | 6.330 | 615,500 | -0.03(-0.47%) |
Sep 13, 2007 | 6.250 | 6.430 | 6.120 | 6.360 | 257,000 | +0.12(+1.92%) |
Sep 12, 2007 | 6.170 | 6.320 | 6.120 | 6.240 | 332,500 | +0.06(+0.97%) |
Sep 11, 2007 | 6.230 | 6.270 | 6.120 | 6.180 | 343,000 | -0.01(-0.16%) |
Sep 10, 2007 | 6.400 | 6.440 | 6.150 | 6.190 | 339,800 | -0.16(-2.52%) |
Sep 07, 2007 | 6.280 | 6.400 | 6.210 | 6.350 | 490,400 | +0.04(+0.63%) |
Sep 06, 2007 | 6.440 | 6.440 | 6.230 | 6.310 | 473,000 | -0.06(-0.94%) |
Sep 05, 2007 | 6.610 | 6.610 | 6.320 | 6.370 | 815,100 | -0.22(-3.34%) |
Sep 04, 2007 | 6.600 | 6.670 | 6.500 | 6.590 | 410,200 | -0.01(-0.15%) |
Aug 31, 2007 | 6.460 | 6.660 | 6.400 | 6.600 | 631,500 | +0.26(+4.10%) |
Aug 30, 2007 | 6.380 | 6.430 | 6.270 | 6.340 | 556,000 | -0.16(-2.46%) |
Aug 29, 2007 | 6.410 | 6.580 | 6.220 | 6.500 | 994,400 | +0.09(+1.40%) |
Aug 28, 2007 | 6.380 | 6.510 | 6.220 | 6.410 | 678,200 | +0.06(+0.94%) |
Aug 27, 2007 | 6.430 | 6.570 | 6.330 | 6.350 | 685,900 | -0.21(-3.20%) |
Aug 24, 2007 | 6.450 | 6.700 | 6.300 | 6.560 | 1,608,300 | -0.03(-0.46%) |
Aug 23, 2007 | 7.190 | 7.190 | 6.120 | 6.590 | 3,208,100 | -1.24(-15.84%) |
Aug 22, 2007 | 7.640 | 7.860 | 7.450 | 7.830 | 672,800 | +0.39(+5.24%) |
Aug 21, 2007 | 7.380 | 7.540 | 7.230 | 7.440 | 577,200 | +0.06(+0.81%) |
Aug 20, 2007 | 7.320 | 7.530 | 7.210 | 7.380 | 794,100 | +0.06(+0.82%) |
Aug 17, 2007 | 8.290 | 8.290 | 7.188 | 7.320 | 1,132,100 | -0.26(-3.43%) |
Aug 16, 2007 | 7.270 | 7.600 | 7.010 | 7.580 | 703,900 | +0.28(+3.84%) |
Aug 15, 2007 | 7.280 | 7.400 | 7.210 | 7.300 | 442,600 | -0.02(-0.27%) |
Aug 14, 2007 | 7.590 | 7.600 | 7.290 | 7.320 | 391,400 | -0.19(-2.53%) |
Aug 13, 2007 | 7.350 | 7.660 | 7.350 | 7.510 | 1,020,300 | +0.13(+1.76%) |
Aug 10, 2007 | 7.520 | 7.580 | 7.260 | 7.380 | 1,549,300 | -0.29(-3.78%) |
Aug 09, 2007 | 8.500 | 8.630 | 7.260 | 7.670 | 2,781,400 | -1.54(-16.72%) |
Aug 08, 2007 | 9.350 | 9.580 | 9.100 | 9.210 | 1,127,400 | -0.06(-0.65%) |
Aug 07, 2007 | 8.650 | 9.300 | 8.590 | 9.270 | 1,440,000 | +0.56(+6.43%) |
Aug 06, 2007 | 8.990 | 9.000 | 8.310 | 8.710 | 1,127,800 | -0.28(-3.11%) |
Aug 03, 2007 | 9.040 | 9.320 | 8.880 | 8.990 | 1,129,000 | -0.33(-3.54%) |
Aug 02, 2007 | 9.420 | 9.600 | 9.260 | 9.320 | 472,800 | -0.19(-2.00%) |