Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.495 | 6.651 | 6.414 | 6.512 | 298,139 | +0.02(+0.38%) |
Oct 30, 2007 | 6.536 | 6.626 | 6.405 | 6.487 | 270,441 | -0.08(-1.24%) |
Oct 29, 2007 | 6.487 | 6.732 | 6.283 | 6.569 | 233,800 | +0.01(+0.12%) |
Oct 26, 2007 | 6.536 | 6.667 | 6.332 | 6.561 | 373,594 | +0.19(+2.95%) |
Oct 25, 2007 | 6.128 | 6.414 | 6.128 | 6.373 | 198,359 | +0.20(+3.17%) |
Oct 24, 2007 | 6.381 | 6.381 | 6.119 | 6.177 | 163,494 | -0.04(-0.72%) |
Oct 23, 2007 | 6.340 | 6.463 | 6.144 | 6.222 | 111,071 | +0.02(+0.33%) |
Oct 22, 2007 | 6.250 | 6.340 | 6.143 | 6.201 | 181,390 | -0.14(-2.19%) |
Oct 19, 2007 | 6.569 | 6.593 | 6.283 | 6.340 | 169,583 | -0.18(-2.76%) |
Oct 18, 2007 | 6.422 | 6.561 | 6.291 | 6.520 | 200,827 | +0.14(+2.18%) |
Oct 17, 2007 | 6.528 | 6.544 | 6.250 | 6.381 | 129,646 | +0.01(+0.13%) |
Oct 16, 2007 | 6.528 | 6.561 | 6.250 | 6.373 | 98,358 | -0.11(-1.64%) |
Oct 15, 2007 | 6.569 | 6.626 | 6.422 | 6.479 | 94,286 | -0.09(-1.37%) |
Oct 12, 2007 | 6.463 | 6.634 | 6.454 | 6.569 | 157,240 | +0.12(+1.90%) |
Oct 11, 2007 | 6.773 | 6.773 | 6.332 | 6.446 | 563,590 | -0.25(-3.66%) |
Oct 10, 2007 | 6.757 | 6.757 | 6.642 | 6.691 | 98,439 | -0.05(-0.73%) |
Oct 09, 2007 | 6.781 | 6.798 | 6.722 | 6.740 | 290,089 | +0.01(+0.12%) |
Oct 08, 2007 | 6.691 | 6.732 | 6.569 | 6.732 | 171,347 | +0.03(+0.49%) |
Oct 05, 2007 | 6.781 | 6.798 | 6.683 | 6.700 | 284,504 | +0.02(+0.37%) |
Oct 04, 2007 | 6.675 | 6.716 | 6.657 | 6.675 | 151,192 | +0.02(+0.37%) |
Oct 03, 2007 | 6.732 | 6.765 | 6.626 | 6.651 | 186,624 | -0.06(-0.85%) |
Oct 02, 2007 | 6.716 | 6.798 | 6.602 | 6.708 | 907,433 | -0.03(-0.48%) |
Oct 01, 2007 | 6.356 | 6.798 | 6.356 | 6.740 | 1,302,287 | +0.27(+4.17%) |
Sep 28, 2007 | 6.405 | 6.528 | 6.283 | 6.471 | 385,395 | +0.10(+1.54%) |
Sep 27, 2007 | 6.356 | 6.389 | 6.307 | 6.373 | 395,158 | +0.01(+0.13%) |
Sep 26, 2007 | 6.365 | 6.479 | 6.226 | 6.365 | 234,244 | +0.07(+1.04%) |
Sep 25, 2007 | 6.334 | 6.365 | 6.250 | 6.299 | 55,096 | -0.11(-1.78%) |
Sep 24, 2007 | 6.487 | 6.528 | 6.291 | 6.414 | 156,380 | +0.00(+0.00%) |
Sep 21, 2007 | 6.373 | 6.487 | 6.365 | 6.414 | 205,004 | +0.02(+0.26%) |
Sep 20, 2007 | 6.569 | 6.659 | 6.389 | 6.397 | 82,885 | -0.16(-2.49%) |
Sep 19, 2007 | 6.536 | 6.765 | 6.536 | 6.561 | 521,905 | +0.08(+1.26%) |
Sep 18, 2007 | 6.356 | 6.528 | 6.267 | 6.479 | 965,147 | +0.18(+2.85%) |
Sep 17, 2007 | 6.299 | 6.365 | 6.267 | 6.299 | 149,167 | -0.06(-0.90%) |
Sep 14, 2007 | 6.356 | 6.512 | 6.209 | 6.356 | 124,817 | +0.02(+0.39%) |
Sep 13, 2007 | 6.250 | 6.430 | 6.193 | 6.332 | 244,743 | +0.17(+2.79%) |
Sep 12, 2007 | 6.250 | 6.324 | 6.160 | 6.160 | 197,282 | -0.16(-2.58%) |
Sep 11, 2007 | 6.234 | 6.397 | 6.234 | 6.324 | 198,397 | +0.03(+0.52%) |
Sep 10, 2007 | 6.454 | 6.495 | 6.267 | 6.291 | 991,568 | -0.13(-2.04%) |
Sep 07, 2007 | 6.438 | 6.454 | 6.348 | 6.422 | 170,224 | -0.11(-1.75%) |
Sep 06, 2007 | 6.430 | 6.569 | 6.430 | 6.536 | 351,696 | +0.05(+0.76%) |
Sep 05, 2007 | 6.503 | 6.536 | 6.348 | 6.487 | 396,158 | -0.10(-1.49%) |
Sep 04, 2007 | 6.585 | 6.634 | 6.520 | 6.585 | 202,057 | -0.07(-0.98%) |
Aug 31, 2007 | 6.618 | 6.740 | 6.561 | 6.651 | 262,972 | +0.25(+3.83%) |
Aug 30, 2007 | 6.087 | 6.487 | 6.087 | 6.405 | 479,640 | -0.11(-1.75%) |
Aug 29, 2007 | 6.454 | 6.553 | 6.136 | 6.520 | 267,453 | +0.15(+2.31%) |
Aug 28, 2007 | 6.806 | 6.806 | 6.332 | 6.373 | 334,463 | -0.38(-5.68%) |
Aug 27, 2007 | 6.757 | 6.838 | 6.732 | 6.757 | 193,052 | -0.08(-1.19%) |
Aug 24, 2007 | 6.708 | 6.847 | 6.610 | 6.838 | 373,480 | +0.18(+2.70%) |
Aug 23, 2007 | 6.724 | 6.781 | 6.602 | 6.659 | 597,913 | -0.02(-0.24%) |
Aug 22, 2007 | 6.585 | 6.936 | 6.585 | 6.675 | 547,470 | +0.15(+2.25%) |
Aug 21, 2007 | 6.332 | 6.528 | 6.275 | 6.528 | 453,566 | +0.16(+2.44%) |
Aug 20, 2007 | 6.185 | 6.422 | 6.128 | 6.373 | 148,659 | +0.17(+2.77%) |
Aug 17, 2007 | 6.234 | 6.602 | 5.972 | 6.201 | 1,046,088 | +0.36(+6.15%) |
Aug 16, 2007 | 5.899 | 5.899 | 5.392 | 5.842 | 1,953,340 | -0.20(-3.38%) |
Aug 15, 2007 | 6.373 | 6.446 | 5.883 | 6.046 | 465,960 | -0.47(-7.15%) |
Aug 14, 2007 | 6.634 | 6.659 | 6.446 | 6.512 | 110,814 | -0.14(-2.09%) |
Aug 13, 2007 | 6.553 | 6.789 | 6.528 | 6.651 | 386,751 | +0.18(+2.78%) |
Aug 10, 2007 | 6.618 | 6.757 | 6.307 | 6.471 | 567,530 | -0.23(-3.41%) |
Aug 09, 2007 | 6.896 | 7.108 | 6.642 | 6.700 | 736,927 | -0.49(-6.82%) |
Aug 08, 2007 | 6.986 | 7.239 | 6.977 | 7.190 | 568,786 | +0.23(+3.29%) |
Aug 07, 2007 | 6.945 | 7.084 | 6.896 | 6.961 | 407,179 | +0.02(+0.24%) |
Aug 06, 2007 | 7.190 | 7.321 | 6.781 | 6.945 | 755,319 | -0.28(-3.85%) |
Aug 03, 2007 | 7.222 | 7.508 | 7.198 | 7.222 | 690,248 | -0.16(-2.21%) |
Aug 02, 2007 | 7.353 | 7.443 | 7.288 | 7.386 | 375,049 | +0.11(+1.57%) |