Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.983 | 5.983 | 5.896 | 5.943 | 390,014 | +0.03(+0.52%) |
Oct 30, 2007 | 5.958 | 5.958 | 5.869 | 5.912 | 294,454 | -0.01(-0.16%) |
Oct 29, 2007 | 5.986 | 5.986 | 5.912 | 5.921 | 214,767 | +0.02(+0.42%) |
Oct 26, 2007 | 5.862 | 5.915 | 5.862 | 5.896 | 223,837 | +0.06(+1.06%) |
Oct 25, 2007 | 5.828 | 5.847 | 5.794 | 5.835 | 299,313 | +0.04(+0.75%) |
Oct 24, 2007 | 5.788 | 5.859 | 5.748 | 5.791 | 379,324 | +0.00(+0.05%) |
Oct 23, 2007 | 5.764 | 5.807 | 5.736 | 5.788 | 269,835 | +0.04(+0.75%) |
Oct 22, 2007 | 5.717 | 5.791 | 5.717 | 5.745 | 246,836 | -0.09(-1.53%) |
Oct 19, 2007 | 5.955 | 5.955 | 5.804 | 5.835 | 171,684 | -0.11(-1.87%) |
Oct 18, 2007 | 5.964 | 5.964 | 5.915 | 5.946 | 183,021 | -0.01(-0.10%) |
Oct 17, 2007 | 5.989 | 6.029 | 5.933 | 5.952 | 166,501 | +0.01(+0.21%) |
Oct 16, 2007 | 5.912 | 5.989 | 5.912 | 5.940 | 261,413 | -0.04(-0.62%) |
Oct 15, 2007 | 6.035 | 6.062 | 5.964 | 5.977 | 188,204 | -0.05(-0.87%) |
Oct 12, 2007 | 6.023 | 6.060 | 6.023 | 6.029 | 105,278 | +0.01(+0.15%) |
Oct 11, 2007 | 6.063 | 6.063 | 6.020 | 6.020 | 260,765 | -0.03(-0.46%) |
Oct 10, 2007 | 6.044 | 6.075 | 6.032 | 6.048 | 117,911 | -0.01(-0.15%) |
Oct 09, 2007 | 6.044 | 6.069 | 6.026 | 6.057 | 148,037 | +0.01(+0.20%) |
Oct 08, 2007 | 6.044 | 6.066 | 6.032 | 6.044 | 140,910 | -0.02(-0.36%) |
Oct 05, 2007 | 6.038 | 6.091 | 6.038 | 6.066 | 149,656 | +0.05(+0.82%) |
Oct 04, 2007 | 6.035 | 6.112 | 5.992 | 6.017 | 242,949 | -0.01(-0.15%) |
Oct 03, 2007 | 6.026 | 6.100 | 6.020 | 6.026 | 281,497 | -0.00(-0.05%) |
Oct 02, 2007 | 6.048 | 6.094 | 6.017 | 6.029 | 212,499 | -0.02(-0.31%) |
Oct 01, 2007 | 6.020 | 6.063 | 5.986 | 6.048 | 240,357 | +0.05(+0.77%) |
Sep 28, 2007 | 6.057 | 6.066 | 6.001 | 6.001 | 304,496 | -0.04(-0.61%) |
Sep 27, 2007 | 6.075 | 6.075 | 6.001 | 6.038 | 184,641 | +0.04(+0.67%) |
Sep 26, 2007 | 5.992 | 6.014 | 5.970 | 5.998 | 174,599 | +0.02(+0.41%) |
Sep 25, 2007 | 5.940 | 5.983 | 5.912 | 5.973 | 247,160 | +0.02(+0.26%) |
Sep 24, 2007 | 6.014 | 6.038 | 5.949 | 5.958 | 227,724 | -0.05(-0.77%) |
Sep 21, 2007 | 6.001 | 6.011 | 5.958 | 6.004 | 268,216 | +0.05(+0.78%) |
Sep 20, 2007 | 6.004 | 6.007 | 5.949 | 5.958 | 219,950 | -0.06(-1.03%) |
Sep 19, 2007 | 6.032 | 6.069 | 6.007 | 6.020 | 229,991 | -0.04(-0.66%) |
Sep 18, 2007 | 5.940 | 6.060 | 5.915 | 6.060 | 312,918 | +0.14(+2.40%) |
Sep 17, 2007 | 5.952 | 5.958 | 5.893 | 5.918 | 174,923 | -0.03(-0.52%) |
Sep 14, 2007 | 5.958 | 5.983 | 5.943 | 5.949 | 158,726 | -0.04(-0.67%) |
Sep 13, 2007 | 6.004 | 6.023 | 5.980 | 5.989 | 154,191 | +0.02(+0.26%) |
Sep 12, 2007 | 6.020 | 6.020 | 5.973 | 5.973 | 145,445 | -0.01(-0.15%) |
Sep 11, 2007 | 5.961 | 5.992 | 5.958 | 5.983 | 178,486 | +0.04(+0.62%) |
Sep 10, 2007 | 5.943 | 5.964 | 5.896 | 5.946 | 192,415 | +0.00(+0.05%) |
Sep 07, 2007 | 5.958 | 5.986 | 5.918 | 5.943 | 196,626 | -0.07(-1.13%) |
Sep 06, 2007 | 6.004 | 6.032 | 5.967 | 6.011 | 161,642 | +0.01(+0.15%) |
Sep 05, 2007 | 6.004 | 6.026 | 5.967 | 6.001 | 221,893 | -0.03(-0.56%) |
Sep 04, 2007 | 5.986 | 6.051 | 5.970 | 6.035 | 201,161 | +0.04(+0.62%) |
Aug 31, 2007 | 5.973 | 5.998 | 5.949 | 5.998 | 176,867 | +0.10(+1.73%) |
Aug 30, 2007 | 5.967 | 5.973 | 5.878 | 5.896 | 269,187 | -0.04(-0.68%) |
Aug 29, 2007 | 5.865 | 5.936 | 5.850 | 5.936 | 328,143 | +0.10(+1.64%) |
Aug 28, 2007 | 5.958 | 5.958 | 5.810 | 5.841 | 307,735 | -0.11(-1.82%) |
Aug 27, 2007 | 5.955 | 5.964 | 5.933 | 5.949 | 246,512 | -0.00(-0.05%) |
Aug 24, 2007 | 5.946 | 5.973 | 5.927 | 5.952 | 272,751 | +0.03(+0.47%) |
Aug 23, 2007 | 5.918 | 5.927 | 5.884 | 5.924 | 195,655 | +0.04(+0.63%) |
Aug 22, 2007 | 5.896 | 5.912 | 5.841 | 5.887 | 322,636 | -0.01(-0.10%) |
Aug 21, 2007 | 5.819 | 5.893 | 5.711 | 5.893 | 262,385 | +0.06(+1.01%) |
Aug 20, 2007 | 5.726 | 5.835 | 5.726 | 5.835 | 354,058 | +0.08(+1.34%) |
Aug 17, 2007 | 5.526 | 5.924 | 5.523 | 5.757 | 510,517 | +0.36(+6.63%) |
Aug 16, 2007 | 5.205 | 5.402 | 4.973 | 5.399 | 1,412,021 | +0.06(+1.04%) |
Aug 15, 2007 | 5.588 | 5.588 | 5.300 | 5.344 | 935,840 | -0.26(-4.63%) |
Aug 14, 2007 | 5.819 | 5.825 | 5.600 | 5.603 | 309,679 | -0.22(-3.71%) |
Aug 13, 2007 | 5.813 | 5.844 | 5.800 | 5.819 | 138,319 | +0.04(+0.64%) |
Aug 10, 2007 | 5.804 | 5.804 | 5.671 | 5.782 | 335,917 | -0.05(-0.85%) |
Aug 09, 2007 | 5.865 | 5.924 | 5.807 | 5.831 | 189,176 | -0.11(-1.82%) |
Aug 08, 2007 | 5.899 | 5.964 | 5.899 | 5.940 | 196,950 | +0.04(+0.73%) |
Aug 07, 2007 | 5.825 | 5.902 | 5.813 | 5.896 | 313,242 | +0.04(+0.69%) |
Aug 06, 2007 | 5.881 | 5.881 | 5.745 | 5.856 | 256,554 | -0.05(-0.78%) |
Aug 03, 2007 | 5.915 | 5.958 | 5.902 | 5.902 | 155,163 | -0.06(-0.93%) |
Aug 02, 2007 | 5.973 | 5.995 | 5.936 | 5.958 | 191,444 | +0.03(+0.52%) |