Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.535 | 6.632 | 6.433 | 6.497 | 2,311,338 | -0.06(-0.99%) |
Oct 30, 2007 | 6.319 | 6.589 | 6.276 | 6.562 | 1,515,729 | +0.26(+4.11%) |
Oct 29, 2007 | 6.486 | 6.540 | 6.271 | 6.303 | 1,232,449 | -0.15(-2.34%) |
Oct 26, 2007 | 6.416 | 6.524 | 6.330 | 6.454 | 818,389 | +0.11(+1.79%) |
Oct 25, 2007 | 6.460 | 6.557 | 6.303 | 6.341 | 1,297,358 | -0.13(-2.00%) |
Oct 24, 2007 | 6.573 | 6.648 | 6.460 | 6.470 | 1,363,788 | -0.14(-2.12%) |
Oct 23, 2007 | 6.735 | 6.746 | 6.546 | 6.611 | 891,524 | -0.11(-1.61%) |
Oct 22, 2007 | 6.638 | 6.729 | 6.562 | 6.719 | 1,190,789 | +0.04(+0.65%) |
Oct 19, 2007 | 7.042 | 7.042 | 6.605 | 6.675 | 1,152,206 | -0.38(-5.36%) |
Oct 18, 2007 | 6.918 | 7.053 | 6.843 | 7.053 | 450,884 | +0.09(+1.32%) |
Oct 17, 2007 | 6.924 | 7.059 | 6.859 | 6.961 | 1,291,827 | +0.10(+1.49%) |
Oct 16, 2007 | 6.848 | 6.951 | 6.799 | 6.859 | 1,353,618 | +0.01(+0.08%) |
Oct 15, 2007 | 6.902 | 6.961 | 6.816 | 6.853 | 1,558,413 | -0.05(-0.78%) |
Oct 12, 2007 | 6.907 | 7.015 | 6.870 | 6.907 | 1,364,594 | +0.02(+0.23%) |
Oct 11, 2007 | 7.129 | 7.129 | 6.843 | 6.891 | 786,138 | -0.19(-2.67%) |
Oct 10, 2007 | 7.112 | 7.129 | 6.961 | 7.080 | 762,902 | -0.03(-0.46%) |
Oct 09, 2007 | 7.129 | 7.156 | 6.999 | 7.112 | 988,001 | +0.02(+0.23%) |
Oct 08, 2007 | 7.042 | 7.112 | 6.956 | 7.096 | 663,931 | +0.05(+0.77%) |
Oct 05, 2007 | 6.816 | 7.161 | 6.816 | 7.042 | 1,035,071 | +0.21(+3.08%) |
Oct 04, 2007 | 6.832 | 6.853 | 6.681 | 6.832 | 564,268 | +0.04(+0.64%) |
Oct 03, 2007 | 6.681 | 6.880 | 6.681 | 6.789 | 714,008 | +0.02(+0.24%) |
Oct 02, 2007 | 6.735 | 6.810 | 6.692 | 6.772 | 583,103 | +0.01(+0.08%) |
Oct 01, 2007 | 6.519 | 6.832 | 6.476 | 6.767 | 902,293 | +0.27(+4.15%) |
Sep 28, 2007 | 6.627 | 6.697 | 6.476 | 6.497 | 563,568 | -0.12(-1.87%) |
Sep 27, 2007 | 6.632 | 6.886 | 6.546 | 6.621 | 1,409,731 | +0.03(+0.41%) |
Sep 26, 2007 | 6.799 | 6.821 | 6.503 | 6.594 | 1,734,205 | -0.15(-2.16%) |
Sep 25, 2007 | 6.729 | 6.853 | 6.681 | 6.740 | 1,134,011 | -0.01(-0.08%) |
Sep 24, 2007 | 7.042 | 7.129 | 6.702 | 6.746 | 645,187 | -0.31(-4.36%) |
Sep 21, 2007 | 7.172 | 7.172 | 6.902 | 7.053 | 1,156,745 | -0.05(-0.68%) |
Sep 20, 2007 | 6.816 | 7.285 | 6.772 | 7.102 | 2,491,421 | +0.27(+3.95%) |
Sep 19, 2007 | 6.708 | 7.005 | 6.648 | 6.832 | 1,953,501 | +0.18(+2.68%) |
Sep 18, 2007 | 6.265 | 6.665 | 6.136 | 6.654 | 1,801,906 | +0.44(+7.03%) |
Sep 17, 2007 | 6.384 | 6.438 | 6.168 | 6.217 | 1,376,346 | -0.18(-2.87%) |
Sep 14, 2007 | 6.438 | 6.476 | 6.352 | 6.400 | 424,831 | -0.11(-1.74%) |
Sep 13, 2007 | 6.578 | 6.659 | 6.486 | 6.513 | 723,444 | -0.02(-0.25%) |
Sep 12, 2007 | 6.627 | 6.665 | 6.465 | 6.530 | 759,646 | -0.10(-1.47%) |
Sep 11, 2007 | 6.557 | 6.675 | 6.519 | 6.627 | 822,831 | +0.11(+1.66%) |
Sep 10, 2007 | 6.562 | 6.619 | 6.406 | 6.519 | 1,163,051 | -0.02(-0.25%) |
Sep 07, 2007 | 6.416 | 6.557 | 6.389 | 6.535 | 771,172 | +0.03(+0.41%) |
Sep 06, 2007 | 6.427 | 6.611 | 6.400 | 6.508 | 675,275 | +0.11(+1.77%) |
Sep 05, 2007 | 6.616 | 6.632 | 6.379 | 6.395 | 2,081,554 | -0.28(-4.13%) |
Sep 04, 2007 | 6.697 | 6.767 | 6.648 | 6.670 | 762,062 | -0.05(-0.80%) |
Aug 31, 2007 | 6.713 | 6.789 | 6.611 | 6.724 | 777,780 | +0.12(+1.80%) |
Aug 30, 2007 | 6.546 | 6.648 | 6.433 | 6.605 | 726,978 | -0.02(-0.24%) |
Aug 29, 2007 | 6.362 | 6.648 | 6.362 | 6.621 | 1,056,849 | +0.30(+4.78%) |
Aug 28, 2007 | 6.530 | 6.546 | 6.276 | 6.319 | 1,047,391 | -0.25(-3.78%) |
Aug 27, 2007 | 6.902 | 6.902 | 6.567 | 6.567 | 1,338,550 | -0.33(-4.77%) |
Aug 24, 2007 | 6.789 | 6.907 | 6.519 | 6.897 | 1,375,065 | +0.12(+1.83%) |
Aug 23, 2007 | 6.848 | 6.988 | 6.719 | 6.772 | 1,521,146 | +0.02(+0.32%) |
Aug 22, 2007 | 6.497 | 6.772 | 6.427 | 6.751 | 2,226,158 | +0.31(+4.77%) |
Aug 21, 2007 | 6.211 | 6.524 | 6.206 | 6.443 | 1,887,466 | +0.21(+3.38%) |
Aug 20, 2007 | 6.206 | 6.308 | 6.163 | 6.233 | 1,827,660 | +0.06(+0.96%) |
Aug 17, 2007 | 6.735 | 6.805 | 6.109 | 6.173 | 2,418,684 | -0.29(-4.43%) |
Aug 16, 2007 | 6.540 | 6.551 | 6.222 | 6.460 | 3,050,138 | -0.13(-1.97%) |
Aug 15, 2007 | 6.621 | 6.697 | 6.503 | 6.589 | 888,722 | -0.02(-0.33%) |
Aug 14, 2007 | 6.648 | 6.783 | 6.584 | 6.611 | 1,325,987 | +0.00(+0.00%) |
Aug 13, 2007 | 6.751 | 6.853 | 6.557 | 6.611 | 1,639,674 | -0.03(-0.49%) |
Aug 10, 2007 | 6.567 | 6.864 | 6.373 | 6.643 | 1,410,107 | +0.06(+0.98%) |
Aug 09, 2007 | 6.492 | 6.692 | 6.389 | 6.578 | 3,486,353 | -0.22(-3.25%) |
Aug 08, 2007 | 6.746 | 6.815 | 6.659 | 6.799 | 3,414,954 | +0.13(+1.94%) |
Aug 07, 2007 | 6.465 | 6.702 | 6.406 | 6.670 | 2,989,568 | +0.16(+2.49%) |
Aug 06, 2007 | 6.557 | 6.600 | 6.319 | 6.508 | 2,211,600 | -0.01(-0.08%) |
Aug 03, 2007 | 6.503 | 6.670 | 6.449 | 6.513 | 4,600,168 | -0.08(-1.15%) |
Aug 02, 2007 | 6.621 | 6.746 | 6.492 | 6.589 | 3,494,564 | -0.02(-0.25%) |