Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.938 | 6.079 | 5.897 | 5.967 | 32,528,116 | +0.09(+1.58%) |
Oct 30, 2007 | 5.827 | 5.914 | 5.775 | 5.874 | 16,580,132 | +0.01(+0.25%) |
Oct 29, 2007 | 5.940 | 5.982 | 5.846 | 5.860 | 13,107,414 | -0.07(-1.11%) |
Oct 26, 2007 | 5.965 | 5.994 | 5.825 | 5.926 | 17,174,514 | +0.03(+0.56%) |
Oct 25, 2007 | 6.015 | 6.058 | 5.786 | 5.893 | 21,047,202 | -0.11(-1.79%) |
Oct 24, 2007 | 6.048 | 6.079 | 5.883 | 6.000 | 19,483,606 | -0.05(-0.78%) |
Oct 23, 2007 | 6.004 | 6.054 | 5.912 | 6.048 | 20,732,558 | +0.05(+0.79%) |
Oct 22, 2007 | 5.829 | 6.031 | 5.777 | 6.000 | 25,024,126 | +0.15(+2.61%) |
Oct 19, 2007 | 5.938 | 6.025 | 5.831 | 5.848 | 22,072,582 | -0.11(-1.90%) |
Oct 18, 2007 | 6.031 | 6.044 | 5.909 | 5.961 | 17,071,732 | -0.12(-1.93%) |
Oct 17, 2007 | 6.209 | 6.246 | 6.013 | 6.079 | 20,481,426 | -0.07(-1.14%) |
Oct 16, 2007 | 6.161 | 6.252 | 6.116 | 6.149 | 18,960,566 | -0.03(-0.50%) |
Oct 15, 2007 | 6.310 | 6.322 | 6.134 | 6.180 | 17,325,776 | -0.13(-2.03%) |
Oct 12, 2007 | 6.351 | 6.415 | 6.240 | 6.308 | 17,589,514 | -0.05(-0.81%) |
Oct 11, 2007 | 6.192 | 6.598 | 6.190 | 6.359 | 43,394,820 | +0.24(+3.91%) |
Oct 10, 2007 | 6.062 | 6.155 | 6.042 | 6.120 | 17,166,272 | +0.00(+0.03%) |
Oct 09, 2007 | 6.221 | 6.250 | 6.054 | 6.118 | 26,658,530 | +0.00(+0.07%) |
Oct 08, 2007 | 5.998 | 6.132 | 5.899 | 6.114 | 31,284,036 | +0.12(+2.07%) |
Oct 05, 2007 | 5.976 | 6.042 | 5.957 | 5.990 | 15,270,069 | +0.08(+1.33%) |
Oct 04, 2007 | 6.066 | 6.079 | 5.841 | 5.912 | 20,835,824 | -0.13(-2.15%) |
Oct 03, 2007 | 5.976 | 6.112 | 5.959 | 6.042 | 15,949,875 | +0.04(+0.65%) |
Oct 02, 2007 | 6.013 | 6.027 | 5.934 | 6.002 | 13,522,899 | -0.02(-0.34%) |
Oct 01, 2007 | 5.961 | 6.048 | 5.891 | 6.023 | 17,433,888 | +0.03(+0.45%) |
Sep 28, 2007 | 6.013 | 6.064 | 5.973 | 5.996 | 22,433,768 | -0.01(-0.10%) |
Sep 27, 2007 | 6.060 | 6.120 | 5.994 | 6.002 | 24,830,686 | -0.09(-1.46%) |
Sep 26, 2007 | 6.345 | 6.345 | 6.060 | 6.091 | 23,771,854 | -0.21(-3.34%) |
Sep 25, 2007 | 6.165 | 6.301 | 6.077 | 6.301 | 22,014,406 | +0.05(+0.86%) |
Sep 24, 2007 | 6.085 | 6.372 | 6.085 | 6.248 | 21,863,826 | +0.04(+0.66%) |
Sep 21, 2007 | 6.283 | 6.291 | 6.169 | 6.207 | 31,333,002 | -0.07(-1.12%) |
Sep 20, 2007 | 6.574 | 6.561 | 6.275 | 6.277 | 24,917,952 | -0.30(-4.52%) |
Sep 19, 2007 | 6.497 | 6.695 | 6.479 | 6.574 | 27,565,610 | +0.14(+2.11%) |
Sep 18, 2007 | 6.291 | 6.497 | 6.297 | 6.438 | 25,443,490 | +0.15(+2.33%) |
Sep 17, 2007 | 6.312 | 6.382 | 6.287 | 6.291 | 10,799,654 | -0.07(-1.10%) |
Sep 14, 2007 | 6.306 | 6.378 | 6.188 | 6.361 | 11,189,977 | +0.03(+0.46%) |
Sep 13, 2007 | 6.237 | 6.394 | 6.219 | 6.332 | 16,472,019 | +0.14(+2.33%) |
Sep 12, 2007 | 6.186 | 6.289 | 6.141 | 6.188 | 17,551,698 | -0.01(-0.17%) |
Sep 11, 2007 | 6.029 | 6.207 | 6.058 | 6.198 | 15,841,277 | +0.17(+2.81%) |
Sep 10, 2007 | 6.083 | 6.116 | 5.978 | 6.029 | 13,663,980 | -0.05(-0.88%) |
Sep 07, 2007 | 6.151 | 6.279 | 6.025 | 6.083 | 16,631,037 | -0.18(-2.93%) |
Sep 06, 2007 | 6.083 | 6.312 | 6.013 | 6.266 | 25,274,290 | +0.18(+3.02%) |
Sep 05, 2007 | 6.310 | 6.310 | 6.027 | 6.083 | 19,095,344 | -0.17(-2.67%) |
Sep 04, 2007 | 6.291 | 6.372 | 6.233 | 6.250 | 16,914,654 | -0.04(-0.62%) |
Aug 31, 2007 | 6.215 | 6.328 | 6.182 | 6.289 | 15,693,893 | +0.13(+2.08%) |
Aug 30, 2007 | 6.235 | 6.260 | 6.116 | 6.161 | 14,647,181 | -0.07(-1.19%) |
Aug 29, 2007 | 6.105 | 6.258 | 6.066 | 6.235 | 19,820,140 | +0.16(+2.68%) |
Aug 28, 2007 | 6.320 | 6.336 | 6.058 | 6.072 | 22,226,268 | -0.27(-4.23%) |
Aug 27, 2007 | 6.308 | 6.429 | 6.291 | 6.341 | 23,031,466 | -0.00(-0.03%) |
Aug 24, 2007 | 6.157 | 6.345 | 6.116 | 6.343 | 19,387,202 | +0.18(+2.88%) |
Aug 23, 2007 | 6.157 | 6.198 | 6.101 | 6.165 | 13,597,560 | +0.01(+0.13%) |
Aug 22, 2007 | 6.171 | 6.209 | 6.070 | 6.157 | 17,566,242 | +0.04(+0.71%) |
Aug 21, 2007 | 6.116 | 6.153 | 6.056 | 6.114 | 13,991,714 | -0.00(-0.03%) |
Aug 20, 2007 | 6.167 | 6.217 | 6.081 | 6.116 | 29,691,580 | -0.07(-1.17%) |
Aug 17, 2007 | 6.138 | 6.235 | 6.066 | 6.188 | 39,601,980 | +0.15(+2.42%) |
Aug 16, 2007 | 5.874 | 6.138 | 5.590 | 6.042 | 34,822,544 | +0.17(+2.84%) |
Aug 15, 2007 | 5.711 | 5.905 | 5.689 | 5.874 | 29,651,670 | +0.19(+3.26%) |
Aug 14, 2007 | 5.685 | 5.829 | 5.577 | 5.689 | 28,658,288 | -0.02(-0.29%) |
Aug 13, 2007 | 5.676 | 5.837 | 5.672 | 5.705 | 17,183,240 | +0.03(+0.51%) |
Aug 10, 2007 | 5.573 | 5.740 | 5.423 | 5.676 | 21,713,210 | +0.11(+1.93%) |
Aug 09, 2007 | 5.887 | 5.881 | 5.559 | 5.569 | 28,486,116 | -0.32(-5.40%) |
Aug 08, 2007 | 5.930 | 5.940 | 5.782 | 5.887 | 21,784,846 | -0.00(-0.07%) |
Aug 07, 2007 | 5.815 | 5.938 | 5.738 | 5.891 | 27,696,166 | +0.06(+0.99%) |
Aug 06, 2007 | 5.747 | 5.833 | 5.559 | 5.833 | 26,791,344 | +0.20(+3.55%) |
Aug 03, 2007 | 5.699 | 5.802 | 5.629 | 5.633 | 25,620,006 | -0.17(-2.91%) |
Aug 02, 2007 | 5.813 | 5.837 | 5.738 | 5.802 | 24,269,622 | +0.02(+0.39%) |