Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.380 | 5.640 | 5.340 | 5.600 | 11,515,427 | +0.33(+6.26%) |
Oct 30, 2007 | 5.240 | 5.320 | 5.150 | 5.270 | 5,704,165 | -0.07(-1.31%) |
Oct 29, 2007 | 5.060 | 5.390 | 5.050 | 5.340 | 15,684,225 | -0.19(-3.44%) |
Oct 26, 2007 | 5.510 | 5.570 | 5.500 | 5.530 | 6,944,549 | +0.05(+0.91%) |
Oct 25, 2007 | 5.550 | 5.580 | 5.470 | 5.480 | 4,454,733 | -0.02(-0.36%) |
Oct 24, 2007 | 5.420 | 5.510 | 5.250 | 5.500 | 10,637,813 | +0.06(+1.10%) |
Oct 23, 2007 | 5.610 | 5.620 | 5.430 | 5.440 | 5,279,123 | -0.08(-1.45%) |
Oct 19, 2007 | 5.670 | 5.690 | 5.470 | 5.520 | 4,862,551 | -0.20(-3.50%) |
Oct 18, 2007 | 5.850 | 5.900 | 5.710 | 5.720 | 4,163,222 | -0.15(-2.56%) |
Oct 17, 2007 | 5.850 | 5.870 | 5.690 | 5.870 | 4,230,815 | +0.02(+0.34%) |
Oct 16, 2007 | 5.840 | 5.900 | 5.800 | 5.850 | 3,315,569 | +0.04(+0.69%) |
Oct 15, 2007 | 5.880 | 5.900 | 5.780 | 5.810 | 11,309,163 | -0.01(-0.17%) |
Oct 12, 2007 | 5.930 | 5.940 | 5.770 | 5.820 | 4,746,374 | -0.08(-1.36%) |
Oct 11, 2007 | 6.000 | 6.010 | 5.870 | 5.900 | 5,596,414 | -0.09(-1.50%) |
Oct 10, 2007 | 5.970 | 6.030 | 5.930 | 5.990 | 4,565,890 | +0.02(+0.34%) |
Oct 09, 2007 | 5.990 | 6.020 | 5.910 | 5.970 | 5,358,654 | +0.05(+0.84%) |
Oct 08, 2007 | 6.120 | 6.130 | 5.900 | 5.920 | 6,567,496 | +0.00(+0.00%) |
Oct 05, 2007 | 6.120 | 6.130 | 5.900 | 5.920 | 6,567,496 | -0.15(-2.47%) |
Oct 04, 2007 | 6.030 | 6.080 | 6.030 | 6.070 | 2,964,525 | +0.07(+1.17%) |
Oct 03, 2007 | 6.120 | 6.150 | 6.000 | 6.000 | 3,984,254 | -0.18(-2.91%) |
Oct 02, 2007 | 6.100 | 6.190 | 6.030 | 6.180 | 10,396,240 | +0.13(+2.15%) |
Oct 01, 2007 | 5.930 | 6.100 | 5.900 | 6.050 | 5,834,250 | +0.14(+2.37%) |
Sep 28, 2007 | 5.910 | 5.960 | 5.880 | 5.910 | 7,665,725 | -0.04(-0.67%) |
Sep 27, 2007 | 5.980 | 6.050 | 5.940 | 5.950 | 7,950,707 | -0.02(-0.34%) |
Sep 26, 2007 | 5.950 | 6.000 | 5.880 | 5.970 | 7,848,486 | +0.12(+2.05%) |
Sep 25, 2007 | 5.830 | 5.900 | 5.800 | 5.850 | 7,158,694 | -0.04(-0.68%) |
Sep 24, 2007 | 5.860 | 5.900 | 5.830 | 5.890 | 7,236,817 | +0.09(+1.55%) |
Sep 21, 2007 | 5.800 | 5.950 | 5.720 | 5.800 | 14,689,900 | +0.06(+1.05%) |
Sep 20, 2007 | 6.040 | 6.050 | 5.710 | 5.740 | 8,297,825 | -0.31(-5.12%) |
Sep 19, 2007 | 6.160 | 6.220 | 6.030 | 6.050 | 5,326,656 | -0.13(-2.10%) |
Sep 18, 2007 | 6.200 | 6.230 | 6.080 | 6.180 | 6,496,654 | -0.04(-0.64%) |
Sep 17, 2007 | 6.200 | 6.250 | 6.140 | 6.220 | 2,910,464 | -0.04(-0.64%) |
Sep 14, 2007 | 6.300 | 6.320 | 6.210 | 6.260 | 3,296,700 | -0.09(-1.42%) |
Sep 13, 2007 | 6.250 | 6.370 | 6.220 | 6.350 | 4,710,966 | +0.09(+1.44%) |
Sep 12, 2007 | 6.080 | 6.280 | 6.080 | 6.260 | 9,126,648 | -0.14(-2.19%) |
Sep 11, 2007 | 6.320 | 6.420 | 6.290 | 6.400 | 4,813,944 | +0.14(+2.24%) |
Sep 10, 2007 | 6.140 | 6.320 | 6.130 | 6.260 | 6,672,812 | +0.13(+2.12%) |
Sep 07, 2007 | 6.160 | 6.190 | 6.010 | 6.130 | 5,671,330 | -0.14(-2.23%) |
Sep 06, 2007 | 6.390 | 6.400 | 6.220 | 6.270 | 4,621,322 | -0.14(-2.18%) |
Sep 05, 2007 | 6.390 | 6.450 | 6.350 | 6.410 | 4,134,503 | -0.08(-1.23%) |
Sep 04, 2007 | 6.150 | 6.500 | 6.140 | 6.490 | 7,035,862 | +0.29(+4.68%) |
Aug 31, 2007 | 6.140 | 6.200 | 6.080 | 6.200 | 3,321,487 | +0.17(+2.82%) |
Aug 30, 2007 | 6.130 | 6.180 | 6.010 | 6.030 | 6,554,053 | -0.16(-2.58%) |
Aug 29, 2007 | 5.910 | 6.210 | 5.850 | 6.190 | 9,988,334 | +0.46(+8.03%) |
Aug 28, 2007 | 5.930 | 5.950 | 5.710 | 5.730 | 7,623,332 | -0.26(-4.34%) |
Aug 27, 2007 | 6.000 | 6.060 | 5.870 | 5.990 | 8,966,086 | -0.01(-0.17%) |
Aug 24, 2007 | 5.750 | 6.030 | 5.650 | 6.000 | 8,554,744 | +0.31(+5.45%) |
Aug 23, 2007 | 5.900 | 5.960 | 5.680 | 5.690 | 6,684,295 | -0.05(-0.87%) |
Aug 22, 2007 | 5.500 | 5.840 | 5.490 | 5.740 | 6,945,394 | +0.33(+6.10%) |
Aug 21, 2007 | 5.500 | 5.540 | 5.360 | 5.410 | 3,785,616 | -0.01(-0.18%) |
Aug 20, 2007 | 5.500 | 5.630 | 5.390 | 5.420 | 4,394,398 | +0.04(+0.74%) |
Aug 17, 2007 | 5.430 | 5.590 | 5.320 | 5.380 | 12,483,399 | +0.09(+1.70%) |
Aug 16, 2007 | 5.100 | 5.360 | 5.040 | 5.290 | 11,214,899 | +0.01(+0.19%) |
Aug 15, 2007 | 5.360 | 5.540 | 5.280 | 5.280 | 10,747,076 | -0.20(-3.65%) |
Aug 14, 2007 | 5.850 | 5.880 | 5.300 | 5.480 | 8,558,604 | -0.29(-5.03%) |
Aug 13, 2007 | 5.780 | 5.950 | 5.710 | 5.770 | 10,490,722 | -0.03(-0.52%) |
Aug 10, 2007 | 5.550 | 5.940 | 5.250 | 5.800 | 17,078,688 | +0.06(+1.05%) |
Aug 09, 2007 | 6.000 | 6.000 | 5.550 | 5.740 | 14,801,629 | -0.31(-5.12%) |
Aug 08, 2007 | 6.040 | 6.130 | 6.000 | 6.050 | 6,366,905 | +0.04(+0.67%) |
Aug 07, 2007 | 5.910 | 6.020 | 5.910 | 6.010 | 5,041,586 | +0.02(+0.33%) |
Aug 06, 2007 | 6.300 | 6.330 | 5.960 | 5.990 | 6,701,741 | +0.00(+0.00%) |
Aug 03, 2007 | 6.300 | 6.330 | 5.960 | 5.990 | 6,701,741 | -0.35(-5.52%) |
Aug 02, 2007 | 6.360 | 6.390 | 6.240 | 6.340 | 7,026,604 | +0.15(+2.42%) |