Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.500 | 5.620 | 5.440 | 5.620 | 52,437 | +0.12(+2.18%) |
Oct 30, 2007 | 5.600 | 5.610 | 5.340 | 5.500 | 58,327 | -0.29(-5.01%) |
Oct 29, 2007 | 5.570 | 5.790 | 5.510 | 5.790 | 9,701 | +0.33(+6.04%) |
Oct 26, 2007 | 5.530 | 5.530 | 5.410 | 5.460 | 12,458 | -0.06(-1.09%) |
Oct 25, 2007 | 5.280 | 5.550 | 5.270 | 5.520 | 22,860 | +0.27(+5.14%) |
Oct 24, 2007 | 5.190 | 5.250 | 5.100 | 5.250 | 11,400 | +0.07(+1.35%) |
Oct 23, 2007 | 5.210 | 5.220 | 5.010 | 5.180 | 8,300 | -0.03(-0.58%) |
Oct 22, 2007 | 4.970 | 5.210 | 4.970 | 5.210 | 13,900 | +0.24(+4.83%) |
Oct 19, 2007 | 4.960 | 5.040 | 4.910 | 4.970 | 67,913 | -0.03(-0.59%) |
Oct 18, 2007 | 5.020 | 5.020 | 4.950 | 5.000 | 50,500 | -0.05(-1.00%) |
Oct 17, 2007 | 5.120 | 5.230 | 4.990 | 5.050 | 55,940 | -0.04(-0.79%) |
Oct 16, 2007 | 5.090 | 5.290 | 4.910 | 5.090 | 69,860 | +0.10(+2.00%) |
Oct 15, 2007 | 5.060 | 5.070 | 4.900 | 4.990 | 64,696 | +0.00(+0.00%) |
Oct 12, 2007 | 5.140 | 5.140 | 4.950 | 4.990 | 71,917 | -0.12(-2.35%) |
Oct 11, 2007 | 5.100 | 5.150 | 5.100 | 5.110 | 12,001 | -0.02(-0.39%) |
Oct 10, 2007 | 5.410 | 5.410 | 5.090 | 5.130 | 42,696 | -0.32(-5.87%) |
Oct 09, 2007 | 5.590 | 5.600 | 5.450 | 5.450 | 14,703 | -0.13(-2.33%) |
Oct 08, 2007 | 5.700 | 5.700 | 5.580 | 5.580 | 15,085 | -0.18(-3.12%) |
Oct 05, 2007 | 5.870 | 5.870 | 5.650 | 5.760 | 48,350 | -0.20(-3.36%) |
Oct 04, 2007 | 6.160 | 6.160 | 5.900 | 5.960 | 7,297 | +0.06(+1.02%) |
Oct 03, 2007 | 6.180 | 6.220 | 5.900 | 5.900 | 38,811 | -0.37(-5.90%) |
Oct 02, 2007 | 6.500 | 6.500 | 6.210 | 6.270 | 73,003 | -0.20(-3.09%) |
Oct 01, 2007 | 6.310 | 6.480 | 6.300 | 6.470 | 172,200 | +0.01(+0.15%) |
Sep 28, 2007 | 6.502 | 6.510 | 6.280 | 6.460 | 7,600 | -0.08(-1.22%) |
Sep 27, 2007 | 6.290 | 6.540 | 6.290 | 6.540 | 2,400 | +0.24(+3.78%) |
Sep 26, 2007 | 6.271 | 6.302 | 6.271 | 6.302 | 1,900 | +0.07(+1.16%) |
Sep 25, 2007 | 6.150 | 6.310 | 6.150 | 6.230 | 5,400 | +0.12(+1.96%) |
Sep 24, 2007 | 6.110 | 6.110 | 6.110 | 6.110 | 700 | +0.02(+0.33%) |
Sep 21, 2007 | 5.970 | 6.160 | 5.970 | 6.090 | 5,770 | +0.20(+3.40%) |
Sep 20, 2007 | 5.950 | 6.030 | 5.800 | 5.890 | 18,715 | -0.06(-1.01%) |
Sep 19, 2007 | 5.990 | 6.050 | 5.910 | 5.950 | 15,500 | -0.06(-1.00%) |
Sep 18, 2007 | 6.240 | 6.240 | 5.860 | 6.010 | 79,613 | -0.46(-7.11%) |
Sep 17, 2007 | 6.560 | 6.560 | 6.130 | 6.470 | 12,150 | -0.08(-1.22%) |
Sep 14, 2007 | 6.495 | 6.550 | 6.250 | 6.550 | 12,973 | +0.03(+0.46%) |
Sep 13, 2007 | 6.820 | 6.820 | 6.310 | 6.520 | 90,513 | -0.46(-6.59%) |
Sep 12, 2007 | 7.050 | 7.060 | 6.780 | 6.980 | 34,524 | -0.26(-3.59%) |
Sep 11, 2007 | 7.270 | 7.270 | 6.940 | 7.240 | 11,203 | -0.07(-0.96%) |
Sep 10, 2007 | 7.350 | 7.350 | 7.310 | 7.310 | 73,891 | -0.07(-0.95%) |
Sep 07, 2007 | 7.190 | 7.390 | 7.090 | 7.380 | 12,873 | +0.38(+5.43%) |
Sep 06, 2007 | 6.990 | 7.020 | 6.950 | 7.000 | 4,922 | -0.03(-0.43%) |
Sep 05, 2007 | 6.950 | 7.030 | 6.920 | 7.030 | 10,080 | -0.09(-1.26%) |
Sep 04, 2007 | 7.190 | 7.500 | 6.940 | 7.120 | 8,201 | -0.12(-1.66%) |
Aug 31, 2007 | 7.500 | 7.500 | 7.000 | 7.240 | 96,529 | -0.25(-3.34%) |
Aug 30, 2007 | 7.590 | 7.600 | 7.190 | 7.490 | 45,656 | -0.01(-0.13%) |
Aug 29, 2007 | 7.740 | 8.000 | 7.260 | 7.500 | 18,983 | -0.20(-2.60%) |
Aug 28, 2007 | 7.120 | 7.710 | 7.120 | 7.700 | 13,950 | +0.24(+3.22%) |
Aug 27, 2007 | 7.380 | 7.650 | 7.350 | 7.460 | 26,983 | +0.20(+2.75%) |
Aug 24, 2007 | 7.330 | 7.400 | 7.210 | 7.260 | 11,288 | -0.08(-1.09%) |
Aug 23, 2007 | 7.070 | 7.350 | 6.840 | 7.340 | 7,700 | +0.12(+1.70%) |
Aug 22, 2007 | 7.430 | 7.440 | 6.760 | 7.217 | 15,061 | -0.22(-3.00%) |
Aug 21, 2007 | 7.390 | 7.440 | 7.320 | 7.440 | 1,724 | +0.00(+0.00%) |
Aug 20, 2007 | 7.820 | 7.820 | 6.950 | 7.440 | 24,704 | -0.27(-3.50%) |
Aug 17, 2007 | 7.250 | 7.710 | 6.650 | 7.710 | 43,645 | +0.53(+7.38%) |
Aug 16, 2007 | 7.400 | 7.860 | 7.080 | 7.180 | 20,450 | -0.06(-0.83%) |
Aug 15, 2007 | 6.560 | 7.250 | 6.560 | 7.240 | 19,715 | +0.21(+3.04%) |
Aug 14, 2007 | 7.060 | 7.350 | 6.570 | 7.026 | 27,657 | -0.09(-1.31%) |
Aug 13, 2007 | 6.950 | 7.300 | 6.570 | 7.120 | 87,344 | +0.41(+6.11%) |
Aug 10, 2007 | 6.220 | 7.170 | 6.160 | 6.710 | 74,653 | +0.46(+7.36%) |
Aug 09, 2007 | 5.890 | 6.330 | 5.850 | 6.250 | 18,185 | +0.36(+6.11%) |
Aug 08, 2007 | 6.050 | 6.150 | 5.830 | 5.890 | 15,905 | -0.02(-0.34%) |
Aug 07, 2007 | 6.130 | 6.150 | 5.910 | 5.910 | 67,576 | -0.16(-2.64%) |
Aug 06, 2007 | 6.050 | 6.250 | 6.000 | 6.070 | 21,873 | +0.02(+0.33%) |
Aug 03, 2007 | 6.094 | 6.100 | 5.820 | 6.050 | 52,697 | +0.04(+0.67%) |
Aug 02, 2007 | 6.000 | 6.080 | 6.000 | 6.010 | 117,462 | -0.04(-0.66%) |