Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.030 | 6.201 | 5.941 | 6.201 | 776,086 | +0.20(+3.40%) |
Oct 30, 2007 | 6.158 | 6.168 | 5.965 | 5.997 | 673,481 | -0.16(-2.61%) |
Oct 29, 2007 | 6.178 | 6.300 | 6.076 | 6.158 | 1,011,439 | +0.01(+0.11%) |
Oct 26, 2007 | 6.175 | 6.257 | 6.076 | 6.152 | 742,595 | +0.11(+1.85%) |
Oct 25, 2007 | 6.027 | 6.139 | 5.928 | 6.040 | 1,153,625 | +0.05(+0.82%) |
Oct 24, 2007 | 6.102 | 6.142 | 5.912 | 5.991 | 624,157 | -0.11(-1.72%) |
Oct 23, 2007 | 6.208 | 6.303 | 6.033 | 6.096 | 632,987 | -0.06(-1.01%) |
Oct 22, 2007 | 5.902 | 6.221 | 5.850 | 6.158 | 487,756 | +0.23(+3.82%) |
Oct 19, 2007 | 5.945 | 6.011 | 5.873 | 5.932 | 1,365,839 | -0.02(-0.39%) |
Oct 18, 2007 | 6.017 | 6.020 | 5.912 | 5.955 | 879,909 | -0.13(-2.21%) |
Oct 17, 2007 | 6.125 | 6.244 | 5.945 | 6.089 | 472,532 | +0.01(+0.22%) |
Oct 16, 2007 | 6.099 | 6.178 | 5.912 | 6.076 | 921,012 | -0.04(-0.59%) |
Oct 15, 2007 | 6.286 | 6.332 | 6.076 | 6.112 | 861,032 | -0.15(-2.46%) |
Oct 12, 2007 | 6.490 | 6.534 | 6.201 | 6.267 | 980,079 | -0.22(-3.44%) |
Oct 11, 2007 | 6.602 | 6.690 | 6.467 | 6.490 | 660,693 | -0.10(-1.54%) |
Oct 10, 2007 | 6.536 | 6.710 | 6.536 | 6.592 | 474,968 | +0.06(+0.85%) |
Oct 09, 2007 | 6.585 | 6.658 | 6.424 | 6.536 | 1,130,181 | -0.08(-1.14%) |
Oct 08, 2007 | 6.717 | 6.789 | 6.562 | 6.612 | 298,377 | -0.05(-0.79%) |
Oct 05, 2007 | 6.891 | 6.937 | 6.559 | 6.664 | 602,540 | -0.08(-1.17%) |
Oct 04, 2007 | 6.848 | 6.877 | 6.720 | 6.743 | 608,934 | -0.07(-1.01%) |
Oct 03, 2007 | 6.776 | 6.891 | 6.694 | 6.812 | 479,840 | +0.03(+0.48%) |
Oct 02, 2007 | 6.631 | 6.983 | 6.631 | 6.779 | 491,714 | +0.19(+2.84%) |
Oct 01, 2007 | 6.267 | 6.733 | 6.221 | 6.592 | 724,022 | +0.39(+6.25%) |
Sep 28, 2007 | 6.451 | 6.467 | 6.188 | 6.204 | 380,888 | -0.20(-3.13%) |
Sep 27, 2007 | 6.385 | 6.500 | 6.385 | 6.405 | 546,213 | +0.07(+1.09%) |
Sep 26, 2007 | 6.401 | 6.424 | 6.214 | 6.336 | 479,535 | +0.01(+0.16%) |
Sep 25, 2007 | 6.405 | 6.414 | 6.280 | 6.326 | 334,913 | -0.14(-2.18%) |
Sep 24, 2007 | 6.585 | 6.602 | 6.391 | 6.467 | 599,191 | -0.10(-1.55%) |
Sep 21, 2007 | 6.746 | 6.782 | 6.552 | 6.569 | 713,670 | -0.20(-2.91%) |
Sep 20, 2007 | 7.039 | 7.094 | 6.681 | 6.766 | 474,968 | -0.25(-3.56%) |
Sep 19, 2007 | 6.841 | 7.216 | 6.805 | 7.016 | 1,179,810 | +0.27(+4.04%) |
Sep 18, 2007 | 6.467 | 6.813 | 6.275 | 6.743 | 924,362 | +0.34(+5.23%) |
Sep 17, 2007 | 6.552 | 6.552 | 6.254 | 6.408 | 598,277 | -0.14(-2.11%) |
Sep 14, 2007 | 6.300 | 6.556 | 5.781 | 6.546 | 594,928 | +0.25(+3.91%) |
Sep 13, 2007 | 6.201 | 6.398 | 6.165 | 6.300 | 268,844 | +0.13(+2.18%) |
Sep 12, 2007 | 6.112 | 6.296 | 6.112 | 6.165 | 315,732 | +0.01(+0.11%) |
Sep 11, 2007 | 5.958 | 6.171 | 5.919 | 6.158 | 713,975 | +0.20(+3.36%) |
Sep 10, 2007 | 6.155 | 6.221 | 5.915 | 5.958 | 560,523 | -0.19(-3.05%) |
Sep 07, 2007 | 6.244 | 6.250 | 5.974 | 6.145 | 637,249 | -0.15(-2.40%) |
Sep 06, 2007 | 6.451 | 6.454 | 6.273 | 6.296 | 468,879 | -0.15(-2.39%) |
Sep 05, 2007 | 6.687 | 6.707 | 6.437 | 6.451 | 765,734 | -0.24(-3.63%) |
Sep 04, 2007 | 6.605 | 6.795 | 6.552 | 6.694 | 511,200 | +0.12(+1.80%) |
Aug 31, 2007 | 6.428 | 6.592 | 6.346 | 6.575 | 812,927 | +0.32(+5.09%) |
Aug 30, 2007 | 6.227 | 6.273 | 6.139 | 6.257 | 712,453 | +0.03(+0.47%) |
Aug 29, 2007 | 6.158 | 6.290 | 6.079 | 6.227 | 580,009 | +0.11(+1.88%) |
Aug 28, 2007 | 6.369 | 6.398 | 6.109 | 6.112 | 289,243 | -0.29(-4.47%) |
Aug 27, 2007 | 6.405 | 6.405 | 6.303 | 6.398 | 503,284 | -0.03(-0.41%) |
Aug 24, 2007 | 6.562 | 6.562 | 6.300 | 6.424 | 871,384 | -0.12(-1.81%) |
Aug 23, 2007 | 6.658 | 6.730 | 6.513 | 6.543 | 759,645 | +0.05(+0.81%) |
Aug 22, 2007 | 6.237 | 6.697 | 6.198 | 6.490 | 1,510,156 | +0.33(+5.39%) |
Aug 21, 2007 | 6.323 | 6.323 | 6.119 | 6.158 | 939,889 | -0.12(-1.88%) |
Aug 20, 2007 | 6.244 | 6.454 | 6.244 | 6.277 | 761,167 | +0.01(+0.21%) |
Aug 17, 2007 | 6.286 | 6.930 | 6.109 | 6.263 | 1,799,705 | +0.23(+3.75%) |
Aug 16, 2007 | 5.370 | 6.053 | 5.272 | 6.037 | 3,634,119 | +0.50(+9.08%) |
Aug 15, 2007 | 5.186 | 5.738 | 4.569 | 5.534 | 4,123,093 | -0.19(-3.38%) |
Aug 14, 2007 | 5.994 | 6.053 | 5.669 | 5.728 | 1,469,358 | -0.25(-4.23%) |
Aug 13, 2007 | 5.866 | 6.139 | 5.833 | 5.981 | 1,456,875 | -0.09(-1.41%) |
Aug 10, 2007 | 6.329 | 6.631 | 5.991 | 6.066 | 1,785,395 | -0.21(-3.40%) |
Aug 09, 2007 | 6.523 | 6.733 | 6.129 | 6.280 | 1,983,603 | -0.24(-3.73%) |
Aug 08, 2007 | 6.323 | 7.252 | 6.001 | 6.523 | 2,401,332 | +0.34(+5.47%) |
Aug 07, 2007 | 6.306 | 6.414 | 6.142 | 6.185 | 1,229,742 | -0.12(-1.93%) |
Aug 06, 2007 | 6.346 | 6.372 | 5.830 | 6.306 | 1,981,776 | +0.08(+1.27%) |
Aug 03, 2007 | 6.421 | 6.589 | 6.224 | 6.227 | 2,369,058 | -0.28(-4.34%) |
Aug 02, 2007 | 6.083 | 6.543 | 6.083 | 6.510 | 1,882,215 | +0.43(+7.02%) |