Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.855 | 6.855 | 6.800 | 6.832 | 1,297,479 | -0.01(-0.08%) |
Oct 30, 2007 | 6.789 | 6.887 | 6.763 | 6.838 | 675,971 | +0.03(+0.38%) |
Oct 29, 2007 | 6.928 | 6.928 | 6.800 | 6.812 | 999,540 | -0.08(-1.14%) |
Oct 26, 2007 | 6.928 | 6.928 | 6.827 | 6.890 | 1,022,499 | +0.03(+0.38%) |
Oct 25, 2007 | 6.817 | 6.903 | 6.789 | 6.864 | 1,098,319 | +0.00(+0.05%) |
Oct 24, 2007 | 6.845 | 6.860 | 6.776 | 6.860 | 1,508,921 | -0.01(-0.19%) |
Oct 23, 2007 | 6.958 | 7.027 | 6.836 | 6.873 | 1,708,081 | -0.03(-0.41%) |
Oct 22, 2007 | 6.855 | 6.913 | 6.834 | 6.901 | 1,585,808 | +0.01(+0.08%) |
Oct 19, 2007 | 6.967 | 6.997 | 6.896 | 6.896 | 2,317,843 | -0.07(-0.97%) |
Oct 18, 2007 | 6.911 | 6.971 | 6.894 | 6.963 | 2,732,236 | +0.05(+0.79%) |
Oct 17, 2007 | 6.855 | 6.909 | 6.830 | 6.909 | 1,747,059 | +0.07(+1.07%) |
Oct 16, 2007 | 6.817 | 6.847 | 6.795 | 6.836 | 1,951,559 | +0.02(+0.30%) |
Oct 15, 2007 | 6.761 | 6.815 | 6.729 | 6.815 | 1,294,276 | +0.06(+0.92%) |
Oct 12, 2007 | 6.770 | 6.787 | 6.737 | 6.754 | 880,470 | +0.01(+0.19%) |
Oct 11, 2007 | 6.858 | 6.888 | 6.727 | 6.740 | 1,995,342 | -0.07(-1.10%) |
Oct 10, 2007 | 6.851 | 6.911 | 6.804 | 6.815 | 1,918,988 | -0.04(-0.52%) |
Oct 09, 2007 | 6.858 | 6.900 | 6.815 | 6.851 | 1,473,680 | +0.02(+0.36%) |
Oct 08, 2007 | 6.808 | 6.860 | 6.800 | 6.827 | 1,769,484 | +0.02(+0.28%) |
Oct 05, 2007 | 6.750 | 6.808 | 6.695 | 6.808 | 1,847,590 | +0.11(+1.65%) |
Oct 04, 2007 | 6.664 | 6.701 | 6.637 | 6.697 | 1,601,293 | +0.07(+1.05%) |
Oct 03, 2007 | 6.695 | 6.725 | 6.611 | 6.628 | 1,081,767 | -0.09(-1.34%) |
Oct 02, 2007 | 6.697 | 6.725 | 6.652 | 6.718 | 1,019,829 | -0.00(-0.06%) |
Oct 01, 2007 | 6.720 | 6.772 | 6.692 | 6.722 | 922,118 | +0.02(+0.31%) |
Sep 28, 2007 | 6.647 | 6.742 | 6.643 | 6.701 | 1,619,981 | +0.03(+0.45%) |
Sep 27, 2007 | 6.637 | 6.697 | 6.621 | 6.671 | 907,702 | +0.04(+0.65%) |
Sep 26, 2007 | 6.643 | 6.714 | 6.598 | 6.628 | 1,172,537 | +0.03(+0.45%) |
Sep 25, 2007 | 6.587 | 6.641 | 6.563 | 6.598 | 1,429,897 | -0.01(-0.20%) |
Sep 24, 2007 | 6.579 | 6.641 | 6.579 | 6.611 | 1,030,508 | +0.01(+0.17%) |
Sep 21, 2007 | 6.656 | 6.656 | 6.585 | 6.600 | 2,133,633 | -0.01(-0.09%) |
Sep 20, 2007 | 6.671 | 6.712 | 6.594 | 6.606 | 1,734,244 | -0.07(-0.98%) |
Sep 19, 2007 | 6.647 | 6.727 | 6.619 | 6.671 | 2,686,798 | +0.07(+1.11%) |
Sep 18, 2007 | 6.666 | 6.742 | 6.589 | 6.598 | 2,647,286 | -0.07(-1.01%) |
Sep 17, 2007 | 6.626 | 6.695 | 6.626 | 6.666 | 1,362,086 | +0.03(+0.51%) |
Sep 14, 2007 | 6.695 | 6.688 | 6.600 | 6.632 | 2,133,633 | -0.06(-0.95%) |
Sep 13, 2007 | 6.694 | 6.752 | 6.598 | 6.695 | 1,827,684 | +0.05(+0.73%) |
Sep 12, 2007 | 6.632 | 6.673 | 6.598 | 6.647 | 1,409,073 | +0.01(+0.14%) |
Sep 11, 2007 | 6.568 | 6.643 | 6.585 | 6.637 | 1,031,576 | +0.07(+1.06%) |
Sep 10, 2007 | 6.592 | 6.628 | 6.523 | 6.568 | 1,149,043 | +0.01(+0.23%) |
Sep 07, 2007 | 6.609 | 6.652 | 6.533 | 6.553 | 1,865,060 | -0.15(-2.26%) |
Sep 06, 2007 | 6.675 | 6.740 | 6.637 | 6.705 | 1,002,209 | +0.03(+0.45%) |
Sep 05, 2007 | 6.630 | 6.710 | 6.594 | 6.675 | 1,952,093 | -0.00(-0.03%) |
Sep 04, 2007 | 6.639 | 6.705 | 6.619 | 6.677 | 1,534,016 | +0.00(+0.06%) |
Aug 31, 2007 | 6.733 | 6.733 | 6.630 | 6.673 | 1,325,244 | +0.01(+0.20%) |
Aug 30, 2007 | 6.695 | 6.694 | 6.589 | 6.660 | 1,985,731 | -0.04(-0.53%) |
Aug 29, 2007 | 6.652 | 6.697 | 6.602 | 6.695 | 1,380,241 | +0.11(+1.62%) |
Aug 28, 2007 | 6.686 | 6.754 | 6.589 | 6.589 | 2,391,527 | -0.18(-2.63%) |
Aug 27, 2007 | 6.710 | 6.817 | 6.675 | 6.767 | 1,878,409 | +0.07(+1.06%) |
Aug 24, 2007 | 6.740 | 6.911 | 6.666 | 6.695 | 3,924,476 | +0.18(+2.76%) |
Aug 23, 2007 | 6.518 | 6.570 | 6.409 | 6.516 | 1,630,659 | +0.07(+1.13%) |
Aug 22, 2007 | 6.379 | 6.445 | 6.347 | 6.443 | 1,989,469 | +0.07(+1.15%) |
Aug 21, 2007 | 6.362 | 6.409 | 6.327 | 6.370 | 1,603,962 | +0.01(+0.12%) |
Aug 20, 2007 | 6.368 | 6.403 | 6.319 | 6.362 | 2,125,090 | +0.01(+0.24%) |
Aug 17, 2007 | 6.563 | 6.563 | 6.323 | 6.347 | 3,465,285 | -0.05(-0.79%) |
Aug 16, 2007 | 6.370 | 6.437 | 6.291 | 6.398 | 2,201,444 | +0.03(+0.44%) |
Aug 15, 2007 | 6.381 | 6.460 | 6.345 | 6.370 | 2,661,702 | -0.01(-0.18%) |
Aug 14, 2007 | 6.325 | 6.454 | 6.212 | 6.381 | 4,345,756 | +0.09(+1.37%) |
Aug 13, 2007 | 6.330 | 6.362 | 6.214 | 6.295 | 5,241,712 | -0.03(-0.53%) |
Aug 10, 2007 | 5.948 | 6.409 | 5.626 | 6.328 | 9,360,543 | +0.38(+6.39%) |
Aug 09, 2007 | 5.954 | 6.034 | 5.806 | 5.948 | 6,706,850 | -0.16(-2.61%) |
Aug 08, 2007 | 6.441 | 6.480 | 5.757 | 6.107 | 4,267,267 | -0.28(-4.37%) |
Aug 07, 2007 | 6.439 | 6.439 | 6.321 | 6.386 | 3,281,609 | -0.09(-1.39%) |
Aug 06, 2007 | 6.379 | 6.476 | 6.332 | 6.476 | 2,508,461 | +0.14(+2.16%) |
Aug 03, 2007 | 6.388 | 6.561 | 6.338 | 6.340 | 2,069,026 | -0.22(-3.37%) |
Aug 02, 2007 | 6.548 | 6.592 | 6.518 | 6.561 | 1,721,964 | +0.04(+0.55%) |