Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.000 | 6.200 | 5.980 | 6.150 | 902,624 | +0.16(+2.67%) |
Oct 30, 2007 | 6.160 | 6.160 | 5.920 | 5.990 | 1,638,972 | -0.17(-2.76%) |
Oct 29, 2007 | 6.320 | 6.350 | 6.150 | 6.160 | 873,885 | -0.14(-2.22%) |
Oct 26, 2007 | 6.410 | 6.490 | 6.160 | 6.300 | 2,025,006 | -0.06(-0.94%) |
Oct 25, 2007 | 6.380 | 6.657 | 6.260 | 6.360 | 3,576,696 | -0.62(-8.88%) |
Oct 24, 2007 | 7.300 | 7.310 | 6.940 | 6.980 | 1,250,609 | -0.43(-5.80%) |
Oct 23, 2007 | 7.350 | 7.450 | 7.140 | 7.410 | 1,570,257 | +0.13(+1.79%) |
Oct 22, 2007 | 6.610 | 7.330 | 6.610 | 7.280 | 1,962,500 | +0.84(+13.04%) |
Oct 19, 2007 | 6.740 | 6.740 | 6.410 | 6.440 | 588,297 | -0.31(-4.59%) |
Oct 18, 2007 | 6.740 | 6.790 | 6.680 | 6.750 | 322,815 | -0.01(-0.15%) |
Oct 17, 2007 | 6.660 | 6.840 | 6.600 | 6.760 | 692,903 | +0.22(+3.36%) |
Oct 16, 2007 | 6.560 | 6.710 | 6.520 | 6.540 | 413,740 | -0.05(-0.76%) |
Oct 15, 2007 | 6.850 | 6.850 | 6.590 | 6.590 | 640,559 | -0.26(-3.80%) |
Oct 12, 2007 | 6.690 | 6.890 | 6.690 | 6.850 | 325,270 | +0.17(+2.54%) |
Oct 11, 2007 | 6.800 | 6.920 | 6.640 | 6.680 | 639,735 | -0.07(-1.04%) |
Oct 10, 2007 | 6.620 | 6.750 | 6.620 | 6.750 | 720,724 | +0.13(+1.96%) |
Oct 09, 2007 | 6.610 | 6.620 | 6.490 | 6.620 | 514,164 | +0.04(+0.61%) |
Oct 08, 2007 | 6.540 | 6.650 | 6.520 | 6.580 | 331,563 | +0.03(+0.46%) |
Oct 05, 2007 | 6.580 | 6.640 | 6.490 | 6.550 | 899,985 | +0.06(+0.92%) |
Oct 04, 2007 | 6.530 | 6.560 | 6.480 | 6.490 | 766,148 | -0.02(-0.31%) |
Oct 03, 2007 | 6.570 | 6.590 | 6.490 | 6.510 | 363,934 | -0.11(-1.66%) |
Oct 02, 2007 | 6.600 | 6.720 | 6.570 | 6.620 | 593,423 | +0.04(+0.61%) |
Oct 01, 2007 | 6.390 | 6.580 | 6.390 | 6.580 | 498,898 | +0.18(+2.81%) |
Sep 28, 2007 | 6.480 | 6.520 | 6.350 | 6.400 | 650,226 | -0.09(-1.39%) |
Sep 27, 2007 | 6.500 | 6.540 | 6.420 | 6.490 | 491,059 | +0.03(+0.46%) |
Sep 26, 2007 | 6.420 | 6.520 | 6.380 | 6.460 | 410,152 | +0.07(+1.10%) |
Sep 25, 2007 | 6.250 | 6.440 | 6.220 | 6.390 | 421,829 | +0.09(+1.43%) |
Sep 24, 2007 | 6.520 | 6.600 | 6.190 | 6.300 | 776,563 | -0.22(-3.37%) |
Sep 21, 2007 | 6.510 | 6.580 | 6.480 | 6.520 | 771,954 | +0.06(+0.93%) |
Sep 20, 2007 | 6.560 | 6.620 | 6.440 | 6.460 | 358,353 | -0.12(-1.82%) |
Sep 19, 2007 | 6.430 | 6.600 | 6.390 | 6.580 | 1,010,853 | +0.23(+3.62%) |
Sep 18, 2007 | 6.260 | 6.430 | 6.210 | 6.350 | 1,627,130 | +0.11(+1.76%) |
Sep 17, 2007 | 6.490 | 6.490 | 6.200 | 6.240 | 1,389,350 | -0.24(-3.70%) |
Sep 14, 2007 | 6.600 | 6.600 | 6.480 | 6.480 | 633,309 | -0.18(-2.70%) |
Sep 13, 2007 | 6.790 | 6.810 | 6.640 | 6.660 | 612,618 | -0.08(-1.19%) |
Sep 12, 2007 | 6.790 | 6.860 | 6.700 | 6.740 | 490,614 | -0.07(-1.03%) |
Sep 11, 2007 | 6.730 | 6.860 | 6.710 | 6.810 | 1,529,531 | +0.13(+1.95%) |
Sep 10, 2007 | 6.760 | 6.850 | 6.530 | 6.680 | 1,316,808 | +0.09(+1.37%) |
Sep 07, 2007 | 6.800 | 6.820 | 6.480 | 6.590 | 861,290 | -0.28(-4.08%) |
Sep 06, 2007 | 7.000 | 7.160 | 6.830 | 6.870 | 1,140,026 | +0.16(+2.38%) |
Sep 05, 2007 | 6.840 | 6.890 | 6.700 | 6.710 | 842,212 | -0.19(-2.75%) |
Sep 04, 2007 | 6.790 | 6.930 | 6.730 | 6.900 | 711,365 | +0.09(+1.32%) |
Aug 31, 2007 | 6.710 | 6.840 | 6.710 | 6.810 | 767,256 | +0.21(+3.18%) |
Aug 30, 2007 | 6.660 | 6.750 | 6.550 | 6.600 | 335,888 | -0.07(-1.05%) |
Aug 29, 2007 | 6.440 | 6.680 | 6.430 | 6.670 | 947,434 | +0.29(+4.55%) |
Aug 28, 2007 | 6.680 | 6.700 | 6.370 | 6.380 | 649,860 | -0.34(-5.06%) |
Aug 27, 2007 | 6.880 | 6.890 | 6.700 | 6.720 | 338,642 | -0.17(-2.47%) |
Aug 24, 2007 | 6.870 | 6.890 | 6.770 | 6.890 | 370,209 | +0.05(+0.73%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.790 | 6.840 | 882,116 | -0.23(-3.25%) |
Aug 22, 2007 | 7.180 | 7.210 | 7.050 | 7.070 | 655,029 | -0.02(-0.28%) |
Aug 21, 2007 | 7.100 | 7.130 | 7.000 | 7.090 | 432,626 | -0.03(-0.42%) |
Aug 20, 2007 | 7.000 | 7.140 | 6.940 | 7.120 | 607,151 | +0.15(+2.15%) |
Aug 17, 2007 | 7.050 | 7.090 | 6.800 | 6.970 | 1,162,590 | +0.22(+3.26%) |
Aug 16, 2007 | 6.710 | 6.940 | 6.670 | 6.750 | 1,045,007 | +0.02(+0.30%) |
Aug 15, 2007 | 6.680 | 6.780 | 6.620 | 6.730 | 658,183 | +0.05(+0.75%) |
Aug 14, 2007 | 6.730 | 6.760 | 6.670 | 6.680 | 517,725 | -0.05(-0.74%) |
Aug 13, 2007 | 7.040 | 7.060 | 6.710 | 6.730 | 1,094,334 | -0.25(-3.58%) |
Aug 10, 2007 | 6.710 | 7.220 | 6.670 | 6.980 | 1,266,974 | +0.16(+2.35%) |
Aug 09, 2007 | 7.010 | 7.080 | 6.690 | 6.820 | 1,602,746 | -0.32(-4.48%) |
Aug 08, 2007 | 6.660 | 7.150 | 6.550 | 7.140 | 2,558,346 | +0.49(+7.37%) |
Aug 07, 2007 | 6.870 | 6.930 | 6.550 | 6.650 | 1,569,580 | -0.26(-3.76%) |
Aug 06, 2007 | 6.960 | 6.990 | 6.750 | 6.910 | 1,094,979 | +0.01(+0.14%) |
Aug 03, 2007 | 6.930 | 7.440 | 6.840 | 6.900 | 1,110,158 | -0.53(-7.13%) |
Aug 02, 2007 | 7.380 | 7.490 | 7.340 | 7.430 | 751,626 | +0.08(+1.09%) |