Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.240 | 6.398 | 6.224 | 6.386 | 740,635 | +0.12(+1.94%) |
Oct 30, 2007 | 6.390 | 6.390 | 6.179 | 6.264 | 559,487 | -0.13(-1.97%) |
Oct 29, 2007 | 6.443 | 6.443 | 6.321 | 6.390 | 402,031 | -0.09(-1.44%) |
Oct 26, 2007 | 6.463 | 6.483 | 6.386 | 6.483 | 417,332 | +0.06(+0.95%) |
Oct 25, 2007 | 6.370 | 6.439 | 6.305 | 6.422 | 411,409 | +0.06(+1.02%) |
Oct 24, 2007 | 6.362 | 6.398 | 6.297 | 6.357 | 341,812 | +0.09(+1.36%) |
Oct 23, 2007 | 6.301 | 6.357 | 6.224 | 6.272 | 304,299 | -0.02(-0.26%) |
Oct 22, 2007 | 6.260 | 6.382 | 6.118 | 6.289 | 486,929 | +0.01(+0.13%) |
Oct 19, 2007 | 6.398 | 6.430 | 6.252 | 6.280 | 468,419 | -0.10(-1.52%) |
Oct 18, 2007 | 6.349 | 6.382 | 6.289 | 6.378 | 274,190 | +0.09(+1.42%) |
Oct 17, 2007 | 6.362 | 6.422 | 6.280 | 6.289 | 408,447 | -0.06(-0.89%) |
Oct 16, 2007 | 6.285 | 6.439 | 6.256 | 6.345 | 507,413 | +0.05(+0.84%) |
Oct 15, 2007 | 6.220 | 6.321 | 6.199 | 6.293 | 497,047 | +0.15(+2.37%) |
Oct 12, 2007 | 6.195 | 6.195 | 6.123 | 6.147 | 206,568 | +0.04(+0.66%) |
Oct 11, 2007 | 6.106 | 6.167 | 6.075 | 6.106 | 395,614 | +0.01(+0.13%) |
Oct 10, 2007 | 6.090 | 6.122 | 6.041 | 6.098 | 292,453 | +0.07(+1.14%) |
Oct 09, 2007 | 6.033 | 6.098 | 5.977 | 6.029 | 343,293 | +0.05(+0.81%) |
Oct 08, 2007 | 6.037 | 6.037 | 5.977 | 5.981 | 261,604 | -0.06(-1.01%) |
Oct 05, 2007 | 5.956 | 6.078 | 5.952 | 6.041 | 322,562 | -0.02(-0.27%) |
Oct 04, 2007 | 6.017 | 6.078 | 5.835 | 6.058 | 414,371 | +0.02(+0.40%) |
Oct 03, 2007 | 6.098 | 6.098 | 6.009 | 6.033 | 248,030 | -0.03(-0.53%) |
Oct 02, 2007 | 6.098 | 6.139 | 6.025 | 6.066 | 308,248 | +0.01(+0.13%) |
Oct 01, 2007 | 6.280 | 6.280 | 6.058 | 6.058 | 466,938 | -0.10(-1.64%) |
Sep 28, 2007 | 6.118 | 6.208 | 6.102 | 6.159 | 266,046 | +0.02(+0.40%) |
Sep 27, 2007 | 6.098 | 6.199 | 6.098 | 6.135 | 292,700 | -0.00(-0.07%) |
Sep 26, 2007 | 6.135 | 6.228 | 6.045 | 6.139 | 500,009 | -0.10(-1.56%) |
Sep 25, 2007 | 6.224 | 6.280 | 6.155 | 6.236 | 489,890 | +0.04(+0.59%) |
Sep 24, 2007 | 6.220 | 6.252 | 6.102 | 6.199 | 500,502 | +0.06(+0.99%) |
Sep 21, 2007 | 6.062 | 6.195 | 6.062 | 6.139 | 628,096 | -0.08(-1.30%) |
Sep 20, 2007 | 6.090 | 6.220 | 6.001 | 6.220 | 571,086 | +0.13(+2.15%) |
Sep 19, 2007 | 6.098 | 6.179 | 6.078 | 6.089 | 559,240 | +0.04(+0.72%) |
Sep 18, 2007 | 5.948 | 6.078 | 5.871 | 6.045 | 715,956 | +0.13(+2.19%) |
Sep 17, 2007 | 5.896 | 5.977 | 5.875 | 5.916 | 188,552 | +0.04(+0.76%) |
Sep 14, 2007 | 5.871 | 5.896 | 5.823 | 5.871 | 381,547 | +0.09(+1.61%) |
Sep 13, 2007 | 5.855 | 5.875 | 5.770 | 5.778 | 157,456 | -0.10(-1.66%) |
Sep 12, 2007 | 5.867 | 5.908 | 5.794 | 5.875 | 464,717 | +0.05(+0.90%) |
Sep 11, 2007 | 5.875 | 5.916 | 5.786 | 5.823 | 211,751 | -0.05(-0.90%) |
Sep 10, 2007 | 5.774 | 5.908 | 5.713 | 5.875 | 346,255 | +0.02(+0.35%) |
Sep 07, 2007 | 5.770 | 5.920 | 5.750 | 5.855 | 271,722 | +0.04(+0.77%) |
Sep 06, 2007 | 5.875 | 5.875 | 5.794 | 5.810 | 305,287 | -0.01(-0.21%) |
Sep 05, 2007 | 5.794 | 5.847 | 5.693 | 5.823 | 523,208 | +0.01(+0.14%) |
Sep 04, 2007 | 5.592 | 5.815 | 5.592 | 5.815 | 606,872 | +0.23(+4.14%) |
Aug 31, 2007 | 5.661 | 5.713 | 5.580 | 5.584 | 241,366 | -0.06(-1.01%) |
Aug 30, 2007 | 5.567 | 5.673 | 5.559 | 5.640 | 213,232 | +0.05(+0.94%) |
Aug 29, 2007 | 5.426 | 5.713 | 5.426 | 5.588 | 303,065 | +0.09(+1.70%) |
Aug 28, 2007 | 5.620 | 5.665 | 5.494 | 5.494 | 337,123 | -0.13(-2.24%) |
Aug 27, 2007 | 5.677 | 5.677 | 5.474 | 5.620 | 447,688 | -0.04(-0.64%) |
Aug 24, 2007 | 5.555 | 5.673 | 5.539 | 5.656 | 352,178 | +0.05(+0.87%) |
Aug 23, 2007 | 5.571 | 5.608 | 5.478 | 5.608 | 283,075 | +0.09(+1.62%) |
Aug 22, 2007 | 5.511 | 5.567 | 5.458 | 5.519 | 235,690 | +0.07(+1.26%) |
Aug 21, 2007 | 5.272 | 5.494 | 5.272 | 5.450 | 386,976 | +0.09(+1.74%) |
Aug 20, 2007 | 5.430 | 5.430 | 5.263 | 5.357 | 429,425 | -0.00(-0.08%) |
Aug 17, 2007 | 5.389 | 5.503 | 5.328 | 5.361 | 491,865 | +0.02(+0.30%) |
Aug 16, 2007 | 5.357 | 5.389 | 5.227 | 5.344 | 598,481 | -0.15(-2.66%) |
Aug 15, 2007 | 5.656 | 5.656 | 5.474 | 5.490 | 274,190 | -0.06(-1.09%) |
Aug 14, 2007 | 5.677 | 5.681 | 5.490 | 5.551 | 177,693 | -0.09(-1.58%) |
Aug 13, 2007 | 5.673 | 5.774 | 5.470 | 5.640 | 486,435 | +0.21(+3.88%) |
Aug 10, 2007 | 5.470 | 5.571 | 5.369 | 5.430 | 695,225 | -0.14(-2.55%) |
Aug 09, 2007 | 5.507 | 5.652 | 5.426 | 5.571 | 1,005,695 | -0.16(-2.76%) |
Aug 08, 2007 | 5.717 | 5.770 | 5.571 | 5.729 | 755,443 | +0.04(+0.76%) |
Aug 07, 2007 | 5.746 | 5.794 | 5.507 | 5.686 | 427,944 | -0.04(-0.75%) |
Aug 06, 2007 | 5.571 | 5.729 | 5.324 | 5.729 | 672,520 | +0.15(+2.69%) |
Aug 03, 2007 | 5.596 | 5.956 | 5.571 | 5.580 | 392,899 | -0.38(-6.33%) |
Aug 02, 2007 | 5.721 | 5.956 | 5.604 | 5.956 | 260,123 | +0.23(+3.96%) |