Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.922 | 5.027 | 4.864 | 4.997 | 1,698,692 | +0.08(+1.71%) |
Oct 30, 2007 | 4.914 | 4.997 | 4.891 | 4.912 | 1,607,396 | +0.03(+0.55%) |
Oct 29, 2007 | 5.029 | 5.077 | 4.862 | 4.886 | 2,230,001 | -0.12(-2.35%) |
Oct 26, 2007 | 5.006 | 5.066 | 4.944 | 5.003 | 2,036,185 | +0.05(+0.97%) |
Oct 25, 2007 | 5.069 | 5.089 | 4.904 | 4.955 | 2,876,551 | -0.10(-2.03%) |
Oct 24, 2007 | 5.010 | 5.098 | 4.956 | 5.058 | 2,571,236 | +0.05(+0.91%) |
Oct 23, 2007 | 5.158 | 5.174 | 5.009 | 5.013 | 1,959,856 | -0.09(-1.68%) |
Oct 22, 2007 | 4.964 | 5.152 | 4.907 | 5.098 | 2,934,920 | +0.06(+1.22%) |
Oct 19, 2007 | 5.160 | 5.172 | 5.025 | 5.037 | 2,416,333 | -0.11(-2.05%) |
Oct 18, 2007 | 5.181 | 5.202 | 5.006 | 5.142 | 2,989,548 | -0.03(-0.54%) |
Oct 17, 2007 | 5.451 | 5.451 | 5.009 | 5.170 | 13,561,100 | -0.29(-5.29%) |
Oct 16, 2007 | 5.524 | 5.639 | 5.332 | 5.459 | 10,472,025 | -0.55(-9.22%) |
Oct 15, 2007 | 6.301 | 6.350 | 6.013 | 6.013 | 4,346,257 | -0.28(-4.48%) |
Oct 12, 2007 | 6.171 | 6.342 | 6.106 | 6.295 | 1,884,276 | +0.11(+1.77%) |
Oct 11, 2007 | 6.116 | 6.257 | 6.110 | 6.186 | 2,350,481 | +0.08(+1.25%) |
Oct 10, 2007 | 6.047 | 6.128 | 6.047 | 6.110 | 1,194,322 | +0.01(+0.15%) |
Oct 09, 2007 | 6.154 | 6.156 | 6.050 | 6.100 | 2,132,719 | -0.08(-1.30%) |
Oct 08, 2007 | 6.120 | 6.209 | 6.120 | 6.180 | 1,242,215 | +0.04(+0.59%) |
Oct 05, 2007 | 6.111 | 6.174 | 6.036 | 6.144 | 1,477,936 | +0.10(+1.68%) |
Oct 04, 2007 | 6.042 | 6.079 | 5.988 | 6.043 | 611,379 | +0.04(+0.62%) |
Oct 03, 2007 | 5.971 | 6.066 | 5.955 | 6.005 | 630,087 | +0.01(+0.20%) |
Oct 02, 2007 | 6.056 | 6.092 | 5.988 | 5.993 | 1,556,510 | -0.02(-0.33%) |
Oct 01, 2007 | 5.842 | 6.044 | 5.841 | 6.013 | 1,989,789 | +0.15(+2.55%) |
Sep 28, 2007 | 5.820 | 5.997 | 5.820 | 5.864 | 1,855,839 | +0.02(+0.30%) |
Sep 27, 2007 | 5.912 | 5.921 | 5.789 | 5.846 | 2,375,923 | -0.03(-0.46%) |
Sep 26, 2007 | 5.949 | 5.969 | 5.806 | 5.873 | 4,326,052 | -0.03(-0.54%) |
Sep 25, 2007 | 5.965 | 5.971 | 5.846 | 5.905 | 3,080,095 | -0.09(-1.43%) |
Sep 24, 2007 | 6.189 | 6.227 | 5.964 | 5.991 | 2,359,460 | -0.19(-3.07%) |
Sep 21, 2007 | 6.255 | 6.273 | 6.150 | 6.180 | 2,000,266 | -0.02(-0.30%) |
Sep 20, 2007 | 6.262 | 6.274 | 6.096 | 6.199 | 1,929,175 | -0.08(-1.30%) |
Sep 19, 2007 | 6.327 | 6.448 | 6.102 | 6.281 | 4,308,841 | -0.27(-4.12%) |
Sep 18, 2007 | 6.275 | 6.556 | 6.257 | 6.551 | 2,186,598 | +0.32(+5.17%) |
Sep 17, 2007 | 6.219 | 6.334 | 6.193 | 6.229 | 2,155,168 | -0.02(-0.34%) |
Sep 14, 2007 | 6.190 | 6.285 | 6.182 | 6.250 | 883,020 | +0.01(+0.11%) |
Sep 13, 2007 | 6.334 | 6.334 | 6.201 | 6.243 | 1,054,386 | -0.03(-0.55%) |
Sep 12, 2007 | 6.317 | 6.370 | 6.271 | 6.278 | 840,366 | -0.07(-1.12%) |
Sep 11, 2007 | 6.319 | 6.390 | 6.277 | 6.349 | 2,440,279 | +0.05(+0.83%) |
Sep 10, 2007 | 6.354 | 6.382 | 6.225 | 6.297 | 1,675,494 | -0.03(-0.46%) |
Sep 07, 2007 | 6.368 | 6.388 | 6.289 | 6.326 | 1,004,997 | -0.16(-2.45%) |
Sep 06, 2007 | 6.567 | 6.567 | 6.353 | 6.485 | 911,456 | -0.03(-0.45%) |
Sep 05, 2007 | 6.500 | 6.561 | 6.433 | 6.515 | 1,348,477 | -0.04(-0.61%) |
Sep 04, 2007 | 6.437 | 6.699 | 6.393 | 6.555 | 1,665,765 | +0.11(+1.76%) |
Aug 31, 2007 | 6.466 | 6.466 | 6.381 | 6.441 | 3,600,927 | +0.08(+1.24%) |
Aug 30, 2007 | 6.424 | 6.548 | 6.298 | 6.362 | 1,774,272 | -0.10(-1.49%) |
Aug 29, 2007 | 6.414 | 6.477 | 6.352 | 6.458 | 2,540,554 | +0.09(+1.43%) |
Aug 28, 2007 | 6.436 | 6.446 | 6.338 | 6.368 | 2,021,219 | -0.12(-1.91%) |
Aug 27, 2007 | 6.607 | 6.640 | 6.456 | 6.492 | 1,656,037 | -0.11(-1.66%) |
Aug 24, 2007 | 6.556 | 6.706 | 6.533 | 6.601 | 2,841,380 | +0.05(+0.75%) |
Aug 23, 2007 | 6.671 | 6.706 | 6.484 | 6.552 | 2,078,091 | -0.10(-1.51%) |
Aug 22, 2007 | 6.449 | 6.666 | 6.414 | 6.652 | 2,331,772 | +0.28(+4.36%) |
Aug 21, 2007 | 6.381 | 6.430 | 6.298 | 6.374 | 1,599,913 | -0.04(-0.67%) |
Aug 20, 2007 | 6.309 | 6.449 | 6.294 | 6.417 | 1,986,796 | +0.12(+1.95%) |
Aug 17, 2007 | 6.290 | 6.478 | 6.164 | 6.294 | 2,167,142 | +0.26(+4.23%) |
Aug 16, 2007 | 6.231 | 6.266 | 5.892 | 6.039 | 2,724,642 | -0.21(-3.42%) |
Aug 15, 2007 | 6.357 | 6.560 | 6.226 | 6.253 | 956,356 | -0.13(-1.99%) |
Aug 14, 2007 | 6.601 | 6.703 | 6.348 | 6.380 | 1,349,225 | -0.19(-2.91%) |
Aug 13, 2007 | 6.591 | 7.013 | 6.560 | 6.571 | 3,963,864 | +0.05(+0.82%) |
Aug 10, 2007 | 6.103 | 6.740 | 6.017 | 6.517 | 4,382,925 | +0.29(+4.63%) |
Aug 09, 2007 | 6.190 | 6.405 | 6.034 | 6.229 | 5,919,979 | -0.01(-0.17%) |
Aug 08, 2007 | 6.237 | 6.365 | 6.159 | 6.239 | 5,015,257 | -0.01(-0.17%) |
Aug 07, 2007 | 6.299 | 6.348 | 6.130 | 6.250 | 3,274,659 | -0.05(-0.74%) |
Aug 06, 2007 | 6.461 | 6.461 | 6.171 | 6.297 | 3,530,585 | -0.09(-1.40%) |
Aug 03, 2007 | 6.525 | 6.660 | 6.352 | 6.386 | 2,801,719 | -0.27(-4.11%) |
Aug 02, 2007 | 6.659 | 6.748 | 6.591 | 6.660 | 2,684,232 | -0.02(-0.32%) |