Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.640 | 5.700 | 5.600 | 5.700 | 16,587 | +0.06(+1.06%) |
Oct 30, 2007 | 5.860 | 6.010 | 5.600 | 5.640 | 45,299 | -0.31(-5.21%) |
Oct 29, 2007 | 6.000 | 6.000 | 5.900 | 5.950 | 3,700 | -0.05(-0.83%) |
Oct 26, 2007 | 5.850 | 6.000 | 5.821 | 6.000 | 5,050 | +0.03(+0.50%) |
Oct 25, 2007 | 6.000 | 6.000 | 5.820 | 5.970 | 10,391 | +0.02(+0.34%) |
Oct 24, 2007 | 6.090 | 6.000 | 5.840 | 5.950 | 14,871 | -0.14(-2.30%) |
Oct 23, 2007 | 5.880 | 6.090 | 5.880 | 6.090 | 200 | -0.06(-0.98%) |
Oct 22, 2007 | 6.000 | 6.150 | 6.000 | 6.150 | 1,500 | +0.28(+4.77%) |
Oct 19, 2007 | 6.000 | 6.000 | 5.870 | 5.870 | 6,284 | +0.01(+0.17%) |
Oct 18, 2007 | 5.990 | 6.000 | 5.860 | 5.860 | 2,000 | -0.06(-1.01%) |
Oct 17, 2007 | 5.850 | 5.920 | 5.850 | 5.920 | 1,315 | -0.08(-1.33%) |
Oct 16, 2007 | 5.830 | 6.089 | 5.830 | 6.000 | 17,690 | -0.30(-4.76%) |
Oct 15, 2007 | 6.110 | 6.300 | 6.000 | 6.300 | 10,968 | +0.05(+0.80%) |
Oct 12, 2007 | 5.910 | 6.250 | 5.910 | 6.250 | 4,304 | +0.21(+3.48%) |
Oct 11, 2007 | 5.990 | 6.400 | 5.990 | 6.040 | 3,849 | +0.03(+0.50%) |
Oct 10, 2007 | 6.150 | 6.150 | 5.940 | 6.010 | 3,500 | -0.29(-4.60%) |
Oct 09, 2007 | 6.180 | 6.300 | 6.180 | 6.300 | 7,212 | -0.18(-2.78%) |
Oct 08, 2007 | 6.480 | 6.480 | 6.480 | 6.480 | 100 | +0.37(+6.06%) |
Oct 05, 2007 | 6.100 | 6.620 | 6.100 | 6.110 | 8,837 | -0.04(-0.65%) |
Oct 04, 2007 | 6.000 | 6.150 | 5.980 | 6.150 | 2,193 | +0.27(+4.59%) |
Oct 03, 2007 | 5.790 | 5.990 | 5.750 | 5.880 | 7,661 | +0.13(+2.26%) |
Oct 02, 2007 | 5.980 | 5.980 | 5.750 | 5.750 | 7,600 | +0.01(+0.17%) |
Oct 01, 2007 | 5.690 | 5.980 | 5.660 | 5.740 | 16,180 | +0.00(+0.00%) |
Sep 28, 2007 | 5.710 | 5.920 | 5.710 | 5.740 | 1,700 | -0.01(-0.17%) |
Sep 27, 2007 | 5.800 | 5.920 | 5.750 | 5.750 | 8,204 | -0.03(-0.52%) |
Sep 26, 2007 | 6.000 | 6.000 | 5.760 | 5.780 | 16,304 | -0.20(-3.34%) |
Sep 25, 2007 | 5.830 | 5.980 | 5.810 | 5.980 | 2,300 | +0.08(+1.36%) |
Sep 24, 2007 | 5.930 | 5.940 | 5.890 | 5.900 | 13,299 | -0.07(-1.17%) |
Sep 21, 2007 | 5.880 | 6.040 | 5.810 | 5.970 | 13,376 | +0.16(+2.75%) |
Sep 20, 2007 | 5.920 | 6.020 | 5.770 | 5.810 | 27,610 | -0.15(-2.52%) |
Sep 19, 2007 | 6.120 | 6.350 | 5.650 | 5.960 | 38,692 | -0.27(-4.33%) |
Sep 18, 2007 | 6.110 | 6.390 | 6.100 | 6.230 | 7,722 | +0.14(+2.30%) |
Sep 17, 2007 | 6.390 | 6.390 | 6.090 | 6.090 | 9,454 | -0.22(-3.49%) |
Sep 14, 2007 | 6.390 | 6.400 | 6.160 | 6.310 | 8,000 | -0.09(-1.47%) |
Sep 13, 2007 | 6.460 | 6.460 | 6.250 | 6.404 | 12,237 | +0.05(+0.85%) |
Sep 12, 2007 | 6.500 | 6.680 | 6.160 | 6.350 | 13,007 | +0.07(+1.11%) |
Sep 11, 2007 | 6.060 | 6.420 | 6.020 | 6.280 | 5,900 | +0.03(+0.48%) |
Sep 10, 2007 | 6.430 | 6.490 | 5.880 | 6.250 | 11,268 | -0.01(-0.16%) |
Sep 07, 2007 | 5.930 | 6.430 | 5.880 | 6.260 | 13,911 | +0.17(+2.79%) |
Sep 06, 2007 | 5.950 | 6.320 | 5.930 | 6.090 | 15,391 | +0.04(+0.73%) |
Sep 05, 2007 | 6.280 | 6.280 | 6.000 | 6.046 | 8,639 | -0.32(-5.09%) |
Sep 04, 2007 | 6.270 | 7.150 | 6.000 | 6.370 | 32,129 | +0.02(+0.31%) |
Aug 31, 2007 | 5.550 | 6.530 | 5.550 | 6.350 | 17,684 | +0.85(+15.45%) |
Aug 30, 2007 | 5.150 | 5.500 | 4.920 | 5.500 | 9,724 | +0.45(+8.91%) |
Aug 29, 2007 | 4.980 | 5.230 | 4.950 | 5.050 | 15,882 | +0.07(+1.41%) |
Aug 28, 2007 | 4.900 | 5.210 | 4.900 | 4.980 | 8,708 | -0.02(-0.40%) |
Aug 27, 2007 | 5.220 | 5.440 | 4.900 | 5.000 | 17,397 | -0.21(-4.03%) |
Aug 24, 2007 | 5.318 | 5.800 | 5.200 | 5.210 | 15,533 | -0.24(-4.40%) |
Aug 23, 2007 | 5.780 | 5.780 | 5.450 | 5.450 | 4,500 | -0.29(-5.07%) |
Aug 22, 2007 | 5.580 | 5.780 | 5.580 | 5.741 | 2,300 | +0.15(+2.70%) |
Aug 21, 2007 | 5.540 | 5.600 | 5.500 | 5.590 | 1,300 | +0.07(+1.23%) |
Aug 20, 2007 | 5.450 | 5.600 | 5.410 | 5.522 | 5,673 | +0.04(+0.77%) |
Aug 17, 2007 | 5.000 | 5.500 | 4.720 | 5.480 | 26,870 | +0.48(+9.60%) |
Aug 16, 2007 | 5.699 | 5.730 | 4.600 | 5.000 | 40,122 | -0.80(-13.79%) |
Aug 15, 2007 | 5.800 | 5.800 | 5.620 | 5.800 | 19,472 | -0.01(-0.17%) |
Aug 14, 2007 | 5.930 | 6.000 | 5.810 | 5.810 | 3,746 | -0.19(-3.17%) |
Aug 13, 2007 | 6.170 | 6.170 | 5.800 | 6.000 | 5,850 | -0.04(-0.66%) |
Aug 10, 2007 | 6.040 | 6.110 | 6.040 | 6.040 | 2,300 | -0.19(-3.05%) |
Aug 09, 2007 | 6.190 | 6.230 | 6.040 | 6.230 | 3,694 | -0.07(-1.11%) |
Aug 08, 2007 | 6.190 | 6.500 | 6.190 | 6.300 | 2,500 | +0.11(+1.78%) |
Aug 07, 2007 | 6.200 | 6.420 | 6.050 | 6.190 | 3,484 | +0.06(+0.98%) |
Aug 06, 2007 | 6.100 | 6.260 | 5.998 | 6.130 | 14,450 | -0.07(-1.13%) |
Aug 03, 2007 | 6.240 | 6.440 | 6.140 | 6.200 | 7,685 | -0.31(-4.76%) |
Aug 02, 2007 | 6.080 | 6.590 | 6.080 | 6.510 | 7,353 | +0.33(+5.43%) |