Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.440 | 6.440 | 6.253 | 6.330 | 96,236 | +0.02(+0.27%) |
Oct 30, 2007 | 6.432 | 6.440 | 6.313 | 6.313 | 1,410 | +0.03(+0.41%) |
Oct 29, 2007 | 6.091 | 6.432 | 6.091 | 6.287 | 1,880 | +0.25(+4.08%) |
Oct 26, 2007 | 5.998 | 6.040 | 5.751 | 6.040 | 5,877 | +0.04(+0.71%) |
Oct 25, 2007 | 6.151 | 6.338 | 5.989 | 5.998 | 19,869 | -0.31(-4.86%) |
Oct 24, 2007 | 6.177 | 6.330 | 6.177 | 6.304 | 1,410 | +0.20(+3.20%) |
Oct 23, 2007 | 6.262 | 6.270 | 6.108 | 6.108 | 1,998 | -0.02(-0.28%) |
Oct 22, 2007 | 6.151 | 6.151 | 6.125 | 6.125 | 352 | +0.03(+0.56%) |
Oct 19, 2007 | 6.091 | 6.168 | 6.091 | 6.091 | 822 | -0.03(-0.56%) |
Oct 18, 2007 | 6.194 | 6.194 | 6.125 | 6.125 | 3,056 | -0.03(-0.42%) |
Oct 17, 2007 | 6.313 | 6.313 | 6.125 | 6.151 | 10,570 | +0.02(+0.28%) |
Oct 16, 2007 | 6.168 | 6.168 | 6.134 | 6.134 | 4,466 | -0.03(-0.41%) |
Oct 15, 2007 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 6.185 | 6.253 | 6.100 | 6.160 | 22,184 | -0.14(-2.16%) |
Oct 11, 2007 | 6.143 | 6.423 | 5.964 | 6.296 | 31,112 | +0.22(+3.64%) |
Oct 10, 2007 | 6.091 | 6.168 | 5.955 | 6.074 | 7,288 | +0.04(+0.71%) |
Oct 09, 2007 | 5.989 | 6.032 | 5.989 | 6.032 | 940 | +0.13(+2.16%) |
Oct 08, 2007 | 5.947 | 5.947 | 5.904 | 5.904 | 819 | -0.05(-0.86%) |
Oct 05, 2007 | 5.955 | 5.955 | 5.879 | 5.955 | 6,494 | +0.00(+0.00%) |
Oct 04, 2007 | 5.828 | 5.955 | 5.811 | 5.955 | 11,048 | +0.14(+2.49%) |
Oct 03, 2007 | 5.955 | 5.955 | 5.785 | 5.811 | 16,690 | -0.15(-2.57%) |
Oct 02, 2007 | 6.006 | 6.006 | 5.836 | 5.964 | 8,914 | -0.05(-0.85%) |
Oct 01, 2007 | 5.989 | 6.125 | 5.896 | 6.015 | 22,104 | -0.40(-6.23%) |
Sep 28, 2007 | 5.743 | 6.415 | 5.394 | 6.415 | 6,436 | +0.67(+11.70%) |
Sep 27, 2007 | 5.712 | 5.743 | 5.615 | 5.743 | 2,080 | +0.21(+3.85%) |
Sep 26, 2007 | 5.530 | 5.538 | 5.487 | 5.530 | 4,701 | -0.03(-0.46%) |
Sep 25, 2007 | 5.743 | 5.845 | 5.530 | 5.555 | 31,537 | +0.03(+0.46%) |
Sep 24, 2007 | 5.658 | 5.743 | 5.530 | 5.530 | 8,734 | -0.03(-0.46%) |
Sep 21, 2007 | 5.785 | 5.785 | 5.530 | 5.555 | 32,896 | +0.02(+0.31%) |
Sep 20, 2007 | 5.777 | 5.845 | 5.530 | 5.538 | 45,943 | -0.25(-4.26%) |
Sep 19, 2007 | 5.794 | 5.794 | 5.768 | 5.785 | 21,042 | +0.04(+0.74%) |
Sep 18, 2007 | 5.709 | 5.743 | 5.709 | 5.743 | 10,461 | +0.03(+0.60%) |
Sep 17, 2007 | 5.709 | 5.751 | 5.700 | 5.709 | 27,518 | -0.10(-1.76%) |
Sep 14, 2007 | 5.777 | 6.219 | 5.777 | 5.811 | 7,954 | +0.07(+1.19%) |
Sep 13, 2007 | 5.462 | 6.023 | 5.283 | 5.743 | 20,440 | +0.09(+1.50%) |
Sep 12, 2007 | 5.743 | 5.751 | 5.462 | 5.658 | 14,458 | -0.09(-1.48%) |
Sep 11, 2007 | 5.658 | 5.785 | 5.615 | 5.743 | 8,032 | +0.00(+0.00%) |
Sep 10, 2007 | 5.709 | 5.743 | 5.658 | 5.743 | 2,746 | +0.00(+0.00%) |
Sep 07, 2007 | 5.709 | 5.853 | 5.538 | 5.743 | 24,871 | -0.21(-3.57%) |
Sep 06, 2007 | 5.709 | 5.955 | 5.709 | 5.955 | 1,292 | +0.26(+4.48%) |
Sep 05, 2007 | 5.700 | 5.829 | 5.590 | 5.700 | 1,998 | -0.04(-0.74%) |
Sep 04, 2007 | 5.785 | 5.785 | 5.445 | 5.743 | 11,902 | -0.04(-0.74%) |
Aug 31, 2007 | 5.828 | 5.870 | 5.785 | 5.785 | 8,227 | -0.09(-1.45%) |
Aug 30, 2007 | 5.658 | 6.023 | 5.462 | 5.870 | 20,923 | +0.43(+7.81%) |
Aug 29, 2007 | 5.309 | 5.683 | 5.249 | 5.445 | 4,642 | +0.20(+3.73%) |
Aug 28, 2007 | 5.683 | 5.683 | 5.156 | 5.249 | 10,122 | -0.44(-7.77%) |
Aug 27, 2007 | 5.870 | 5.870 | 5.692 | 5.692 | 1,318 | -0.06(-1.04%) |
Aug 24, 2007 | 5.190 | 5.751 | 4.824 | 5.751 | 23,281 | +0.03(+0.60%) |
Aug 23, 2007 | 4.968 | 5.819 | 4.934 | 5.717 | 21,193 | +0.48(+9.09%) |
Aug 22, 2007 | 5.224 | 5.275 | 5.190 | 5.241 | 8,006 | +0.17(+3.25%) |
Aug 21, 2007 | 5.076 | 5.076 | 5.076 | 5.076 | 1,175 | -0.00(-0.07%) |
Aug 20, 2007 | 5.115 | 5.207 | 4.807 | 5.079 | 11,687 | -0.03(-0.50%) |
Aug 17, 2007 | 5.028 | 5.105 | 5.020 | 5.105 | 2,001 | +0.09(+1.69%) |
Aug 16, 2007 | 4.977 | 5.071 | 4.968 | 5.020 | 3,239 | -0.09(-1.67%) |
Aug 15, 2007 | 5.156 | 5.156 | 5.105 | 5.105 | 1,410 | -0.04(-0.83%) |
Aug 14, 2007 | 5.317 | 5.317 | 5.147 | 5.147 | 869 | -0.17(-3.20%) |
Aug 13, 2007 | 5.283 | 5.317 | 5.275 | 5.317 | 711 | +0.11(+2.12%) |
Aug 10, 2007 | 5.207 | 5.207 | 5.207 | 5.207 | 587 | -0.41(-7.27%) |
Aug 09, 2007 | 5.530 | 5.743 | 5.530 | 5.615 | 35,414 | +0.09(+1.54%) |
Aug 08, 2007 | 5.658 | 5.658 | 5.351 | 5.530 | 49,658 | +0.21(+4.00%) |
Aug 07, 2007 | 5.351 | 5.394 | 5.105 | 5.317 | 68,185 | -0.04(-0.79%) |
Aug 06, 2007 | 5.675 | 5.675 | 5.164 | 5.360 | 6,511 | -0.08(-1.41%) |
Aug 03, 2007 | 5.368 | 5.726 | 5.224 | 5.436 | 19,652 | +0.13(+2.40%) |
Aug 02, 2007 | 5.343 | 5.632 | 5.105 | 5.309 | 23,222 | +0.09(+1.79%) |