Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.800 | 5.800 | 5.440 | 5.700 | 7,504 | +0.30(+5.56%) |
Oct 30, 2007 | 5.950 | 5.950 | 5.310 | 5.400 | 11,640 | -0.18(-3.23%) |
Oct 29, 2007 | 5.820 | 5.990 | 5.510 | 5.580 | 28,018 | -0.25(-4.29%) |
Oct 26, 2007 | 6.250 | 6.250 | 5.830 | 5.830 | 30,951 | -0.27(-4.43%) |
Oct 25, 2007 | 7.150 | 7.150 | 5.870 | 6.100 | 27,417 | -1.16(-15.98%) |
Oct 24, 2007 | 7.350 | 7.360 | 7.260 | 7.260 | 200,700 | +0.18(+2.54%) |
Oct 23, 2007 | 7.100 | 7.280 | 7.050 | 7.080 | 7,811 | +0.09(+1.29%) |
Oct 22, 2007 | 7.100 | 7.100 | 6.900 | 6.990 | 3,400 | -0.35(-4.77%) |
Oct 19, 2007 | 7.440 | 7.440 | 7.000 | 7.340 | 3,882 | -0.11(-1.48%) |
Oct 18, 2007 | 7.460 | 7.460 | 7.450 | 7.450 | 1,575 | -0.01(-0.13%) |
Oct 17, 2007 | 7.540 | 7.540 | 7.460 | 7.460 | 2,800 | +0.02(+0.27%) |
Oct 16, 2007 | 7.900 | 7.900 | 7.310 | 7.440 | 5,400 | -0.58(-7.23%) |
Oct 15, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 100 | +0.12(+1.52%) |
Oct 12, 2007 | 8.140 | 8.190 | 7.900 | 7.900 | 3,600 | -0.06(-0.75%) |
Oct 11, 2007 | 8.130 | 8.130 | 7.830 | 7.960 | 6,700 | -0.30(-3.63%) |
Oct 10, 2007 | 8.800 | 8.800 | 8.260 | 8.260 | 1,620 | -0.22(-2.59%) |
Oct 09, 2007 | 8.450 | 9.000 | 8.000 | 8.480 | 26,608 | +0.40(+4.95%) |
Oct 08, 2007 | 8.050 | 8.080 | 8.040 | 8.080 | 400 | +0.00(+0.00%) |
Oct 05, 2007 | 8.040 | 8.110 | 8.010 | 8.080 | 1,600 | +0.01(+0.12%) |
Oct 04, 2007 | 8.158 | 8.210 | 8.010 | 8.070 | 6,200 | +0.03(+0.37%) |
Oct 03, 2007 | 8.020 | 8.100 | 7.940 | 8.040 | 4,600 | -0.06(-0.74%) |
Oct 02, 2007 | 8.100 | 8.120 | 8.050 | 8.100 | 8,469 | +0.01(+0.12%) |
Oct 01, 2007 | 7.890 | 8.140 | 7.890 | 8.090 | 11,236 | +0.19(+2.41%) |
Sep 28, 2007 | 7.600 | 7.900 | 7.400 | 7.900 | 14,093 | +0.23(+3.00%) |
Sep 27, 2007 | 7.700 | 7.890 | 7.600 | 7.670 | 23,882 | +0.07(+0.92%) |
Sep 26, 2007 | 7.470 | 7.970 | 7.470 | 7.600 | 8,722 | +0.15(+2.01%) |
Sep 25, 2007 | 7.470 | 7.510 | 7.440 | 7.450 | 7,742 | +0.19(+2.62%) |
Sep 24, 2007 | 7.290 | 7.350 | 7.250 | 7.260 | 3,500 | -0.10(-1.36%) |
Sep 21, 2007 | 7.300 | 7.390 | 7.240 | 7.360 | 10,644 | +0.10(+1.38%) |
Sep 20, 2007 | 6.920 | 7.300 | 6.910 | 7.260 | 21,544 | +0.35(+5.07%) |
Sep 19, 2007 | 6.960 | 6.990 | 6.900 | 6.910 | 2,900 | +0.11(+1.62%) |
Sep 18, 2007 | 6.790 | 6.820 | 6.690 | 6.800 | 4,880 | +0.09(+1.34%) |
Sep 17, 2007 | 6.790 | 6.790 | 6.590 | 6.710 | 7,702 | -0.08(-1.18%) |
Sep 14, 2007 | 6.770 | 6.790 | 6.770 | 6.790 | 12,250 | +0.02(+0.30%) |
Sep 13, 2007 | 6.800 | 6.950 | 6.730 | 6.770 | 12,900 | +0.07(+1.04%) |
Sep 12, 2007 | 6.900 | 7.160 | 6.570 | 6.700 | 47,576 | -0.12(-1.76%) |
Sep 11, 2007 | 6.800 | 6.820 | 6.790 | 6.820 | 10,100 | +0.18(+2.71%) |
Sep 10, 2007 | 6.620 | 6.640 | 6.560 | 6.640 | 7,401 | +0.01(+0.15%) |
Sep 07, 2007 | 6.390 | 6.650 | 6.390 | 6.630 | 17,200 | +0.25(+3.92%) |
Sep 06, 2007 | 6.390 | 6.400 | 6.350 | 6.380 | 1,800 | -0.05(-0.78%) |
Sep 05, 2007 | 6.490 | 6.500 | 6.430 | 6.430 | 5,645 | -0.13(-1.98%) |
Sep 04, 2007 | 6.550 | 6.560 | 6.530 | 6.560 | 300 | -0.03(-0.46%) |
Aug 31, 2007 | 6.730 | 6.730 | 6.490 | 6.590 | 2,100 | -0.11(-1.64%) |
Aug 30, 2007 | 7.200 | 7.200 | 6.700 | 6.700 | 1,500 | -0.50(-6.94%) |
Aug 29, 2007 | 6.640 | 8.000 | 6.370 | 7.200 | 11,300 | +0.59(+8.93%) |
Aug 28, 2007 | 6.810 | 6.810 | 6.610 | 6.610 | 3,095 | -0.14(-2.07%) |
Aug 27, 2007 | 6.900 | 6.900 | 6.750 | 6.750 | 800 | -0.07(-1.03%) |
Aug 24, 2007 | 7.000 | 7.000 | 6.820 | 6.820 | 1,700 | -0.09(-1.30%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.780 | 6.910 | 3,335 | -0.23(-3.22%) |
Aug 22, 2007 | 7.140 | 7.140 | 7.140 | 7.140 | 100 | +0.05(+0.71%) |
Aug 21, 2007 | 7.260 | 7.260 | 7.000 | 7.090 | 6,800 | -0.26(-3.54%) |
Aug 20, 2007 | 7.490 | 7.650 | 7.350 | 7.350 | 1,300 | +0.13(+1.80%) |
Aug 17, 2007 | 7.270 | 7.270 | 7.000 | 7.220 | 23,131 | -0.04(-0.55%) |
Aug 16, 2007 | 8.250 | 8.250 | 7.260 | 7.260 | 15,340 | -0.81(-10.04%) |
Aug 15, 2007 | 8.330 | 8.330 | 8.070 | 8.070 | 500 | -0.27(-3.24%) |
Aug 14, 2007 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 8.360 | 8.360 | 8.300 | 8.340 | 435 | +0.15(+1.83%) |
Aug 10, 2007 | 8.380 | 8.380 | 8.170 | 8.190 | 1,000 | -0.20(-2.38%) |
Aug 09, 2007 | 8.470 | 8.470 | 8.370 | 8.390 | 1,300 | -0.07(-0.83%) |
Aug 08, 2007 | 8.250 | 8.500 | 8.250 | 8.460 | 12,529 | +0.16(+1.93%) |
Aug 07, 2007 | 8.210 | 8.320 | 8.150 | 8.300 | 6,927 | +0.00(+0.00%) |
Aug 06, 2007 | 8.360 | 8.360 | 8.050 | 8.300 | 7,250 | -0.09(-1.07%) |
Aug 03, 2007 | 8.380 | 8.520 | 8.360 | 8.390 | 6,641 | -0.11(-1.29%) |
Aug 02, 2007 | 8.380 | 8.500 | 8.310 | 8.500 | 5,200 | +0.20(+2.41%) |