Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.427 | 6.427 | 6.240 | 6.317 | 96,434 | +0.02(+0.27%) |
Oct 30, 2007 | 6.419 | 6.427 | 6.300 | 6.300 | 1,413 | +0.03(+0.41%) |
Oct 29, 2007 | 6.079 | 6.419 | 6.079 | 6.274 | 1,884 | +0.25(+4.08%) |
Oct 26, 2007 | 5.986 | 6.028 | 5.739 | 6.028 | 5,889 | +0.04(+0.71%) |
Oct 25, 2007 | 6.138 | 6.325 | 5.977 | 5.986 | 19,910 | -0.31(-4.86%) |
Oct 24, 2007 | 6.164 | 6.317 | 6.164 | 6.291 | 1,413 | +0.20(+3.20%) |
Oct 23, 2007 | 6.249 | 6.257 | 6.096 | 6.096 | 2,002 | -0.02(-0.28%) |
Oct 22, 2007 | 6.138 | 6.138 | 6.113 | 6.113 | 353 | +0.03(+0.56%) |
Oct 19, 2007 | 6.079 | 6.155 | 6.079 | 6.079 | 824 | -0.03(-0.56%) |
Oct 18, 2007 | 6.181 | 6.181 | 6.113 | 6.113 | 3,062 | -0.03(-0.42%) |
Oct 17, 2007 | 6.300 | 6.300 | 6.113 | 6.138 | 10,592 | +0.02(+0.28%) |
Oct 16, 2007 | 6.155 | 6.155 | 6.121 | 6.121 | 4,475 | -0.03(-0.41%) |
Oct 15, 2007 | 6.147 | 6.147 | 6.147 | 6.147 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 6.172 | 6.240 | 6.087 | 6.147 | 22,230 | -0.14(-2.16%) |
Oct 11, 2007 | 6.130 | 6.410 | 5.952 | 6.283 | 31,175 | +0.22(+3.64%) |
Oct 10, 2007 | 6.079 | 6.155 | 5.943 | 6.062 | 7,303 | +0.04(+0.71%) |
Oct 09, 2007 | 5.977 | 6.020 | 5.977 | 6.020 | 942 | +0.13(+2.16%) |
Oct 08, 2007 | 5.935 | 5.935 | 5.892 | 5.892 | 820 | -0.05(-0.86%) |
Oct 05, 2007 | 5.943 | 5.943 | 5.867 | 5.943 | 6,507 | +0.00(+0.00%) |
Oct 04, 2007 | 5.816 | 5.943 | 5.799 | 5.943 | 11,071 | +0.14(+2.49%) |
Oct 03, 2007 | 5.943 | 5.943 | 5.773 | 5.799 | 16,725 | -0.15(-2.57%) |
Oct 02, 2007 | 5.994 | 5.994 | 5.824 | 5.952 | 8,932 | -0.05(-0.85%) |
Oct 01, 2007 | 5.977 | 6.113 | 5.884 | 6.003 | 22,150 | -0.40(-6.23%) |
Sep 28, 2007 | 5.731 | 6.402 | 5.383 | 6.402 | 6,449 | +0.67(+11.70%) |
Sep 27, 2007 | 5.700 | 5.731 | 5.604 | 5.731 | 2,084 | +0.21(+3.85%) |
Sep 26, 2007 | 5.519 | 5.527 | 5.476 | 5.519 | 4,711 | -0.03(-0.46%) |
Sep 25, 2007 | 5.731 | 5.833 | 5.519 | 5.544 | 31,602 | +0.03(+0.46%) |
Sep 24, 2007 | 5.646 | 5.731 | 5.519 | 5.519 | 8,752 | -0.03(-0.46%) |
Sep 21, 2007 | 5.773 | 5.773 | 5.519 | 5.544 | 32,963 | +0.02(+0.31%) |
Sep 20, 2007 | 5.765 | 5.833 | 5.519 | 5.527 | 46,037 | -0.25(-4.26%) |
Sep 19, 2007 | 5.782 | 5.782 | 5.756 | 5.773 | 21,085 | +0.04(+0.74%) |
Sep 18, 2007 | 5.697 | 5.731 | 5.697 | 5.731 | 10,482 | +0.03(+0.60%) |
Sep 17, 2007 | 5.697 | 5.739 | 5.688 | 5.697 | 27,575 | -0.10(-1.76%) |
Sep 14, 2007 | 5.765 | 6.206 | 5.765 | 5.799 | 7,970 | +0.07(+1.19%) |
Sep 13, 2007 | 5.451 | 6.011 | 5.272 | 5.731 | 20,482 | +0.08(+1.50%) |
Sep 12, 2007 | 5.731 | 5.739 | 5.451 | 5.646 | 14,488 | -0.08(-1.48%) |
Sep 11, 2007 | 5.646 | 5.773 | 5.604 | 5.731 | 8,049 | +0.00(+0.00%) |
Sep 10, 2007 | 5.697 | 5.731 | 5.646 | 5.731 | 2,752 | +0.00(+0.00%) |
Sep 07, 2007 | 5.697 | 5.841 | 5.527 | 5.731 | 24,922 | -0.21(-3.57%) |
Sep 06, 2007 | 5.697 | 5.943 | 5.697 | 5.943 | 1,295 | +0.25(+4.48%) |
Sep 05, 2007 | 5.688 | 5.817 | 5.578 | 5.688 | 2,002 | -0.04(-0.74%) |
Sep 04, 2007 | 5.773 | 5.773 | 5.434 | 5.731 | 11,926 | -0.04(-0.74%) |
Aug 31, 2007 | 5.816 | 5.858 | 5.773 | 5.773 | 8,244 | -0.08(-1.45%) |
Aug 30, 2007 | 5.646 | 6.011 | 5.451 | 5.858 | 20,966 | +0.42(+7.81%) |
Aug 29, 2007 | 5.298 | 5.671 | 5.238 | 5.434 | 4,652 | +0.20(+3.73%) |
Aug 28, 2007 | 5.671 | 5.671 | 5.145 | 5.238 | 10,143 | -0.44(-7.77%) |
Aug 27, 2007 | 5.858 | 5.858 | 5.680 | 5.680 | 1,321 | -0.06(-1.04%) |
Aug 24, 2007 | 5.179 | 5.739 | 4.814 | 5.739 | 23,329 | +0.03(+0.60%) |
Aug 23, 2007 | 4.958 | 5.807 | 4.924 | 5.705 | 21,237 | +0.48(+9.09%) |
Aug 22, 2007 | 5.213 | 5.264 | 5.179 | 5.230 | 8,023 | +0.16(+3.25%) |
Aug 21, 2007 | 5.065 | 5.065 | 5.065 | 5.065 | 1,177 | -0.00(-0.07%) |
Aug 20, 2007 | 5.104 | 5.196 | 4.797 | 5.069 | 11,711 | -0.03(-0.50%) |
Aug 17, 2007 | 5.018 | 5.094 | 5.009 | 5.094 | 2,005 | +0.08(+1.69%) |
Aug 16, 2007 | 4.967 | 5.060 | 4.958 | 5.009 | 3,246 | -0.08(-1.67%) |
Aug 15, 2007 | 5.145 | 5.145 | 5.094 | 5.094 | 1,413 | -0.04(-0.83%) |
Aug 14, 2007 | 5.306 | 5.306 | 5.137 | 5.137 | 871 | -0.17(-3.20%) |
Aug 13, 2007 | 5.272 | 5.306 | 5.264 | 5.306 | 712 | +0.11(+2.12%) |
Aug 10, 2007 | 5.196 | 5.196 | 5.196 | 5.196 | 588 | -0.41(-7.27%) |
Aug 09, 2007 | 5.519 | 5.731 | 5.519 | 5.604 | 35,486 | +0.08(+1.54%) |
Aug 08, 2007 | 5.646 | 5.646 | 5.340 | 5.519 | 49,760 | +0.21(+4.00%) |
Aug 07, 2007 | 5.340 | 5.383 | 5.094 | 5.306 | 68,325 | -0.04(-0.79%) |
Aug 06, 2007 | 5.663 | 5.663 | 5.154 | 5.349 | 6,525 | -0.08(-1.41%) |
Aug 03, 2007 | 5.357 | 5.714 | 5.213 | 5.425 | 19,693 | +0.13(+2.40%) |
Aug 02, 2007 | 5.332 | 5.621 | 5.094 | 5.298 | 23,270 | +0.09(+1.79%) |