Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.740 | 5.884 | 5.740 | 5.830 | 241,387 | +0.05(+0.93%) |
Oct 30, 2007 | 5.821 | 5.893 | 5.731 | 5.776 | 318,848 | -0.04(-0.62%) |
Oct 29, 2007 | 5.678 | 5.830 | 5.678 | 5.812 | 247,803 | +0.14(+2.53%) |
Oct 26, 2007 | 5.785 | 5.839 | 5.642 | 5.669 | 204,484 | -0.07(-1.25%) |
Oct 25, 2007 | 5.910 | 5.910 | 5.597 | 5.740 | 481,218 | -0.19(-3.17%) |
Oct 24, 2007 | 5.973 | 5.973 | 5.848 | 5.928 | 190,852 | -0.11(-1.78%) |
Oct 23, 2007 | 6.125 | 6.125 | 5.928 | 6.036 | 237,695 | -0.04(-0.59%) |
Oct 22, 2007 | 5.803 | 6.170 | 5.651 | 6.072 | 435,163 | +0.10(+1.65%) |
Oct 19, 2007 | 6.134 | 6.161 | 5.946 | 5.973 | 353,439 | -0.13(-2.20%) |
Oct 18, 2007 | 6.188 | 6.215 | 6.009 | 6.107 | 350,341 | -0.06(-1.02%) |
Oct 17, 2007 | 6.009 | 6.304 | 6.009 | 6.170 | 926,933 | +0.17(+2.84%) |
Oct 16, 2007 | 5.642 | 6.170 | 5.597 | 6.000 | 1,429,469 | +0.32(+5.68%) |
Oct 15, 2007 | 5.642 | 5.722 | 5.579 | 5.678 | 251,856 | -0.13(-2.31%) |
Oct 12, 2007 | 5.615 | 5.857 | 5.615 | 5.812 | 385,520 | +0.17(+3.02%) |
Oct 11, 2007 | 5.803 | 5.910 | 5.463 | 5.642 | 538,161 | -0.13(-2.33%) |
Oct 10, 2007 | 5.463 | 5.866 | 5.463 | 5.776 | 1,331,912 | +0.43(+8.04%) |
Oct 09, 2007 | 5.319 | 5.391 | 5.293 | 5.346 | 172,825 | -0.02(-0.33%) |
Oct 08, 2007 | 5.382 | 5.382 | 5.293 | 5.364 | 372,755 | +0.00(+0.00%) |
Oct 05, 2007 | 5.373 | 5.373 | 5.293 | 5.364 | 206,617 | +0.00(+0.00%) |
Oct 04, 2007 | 5.257 | 5.373 | 5.257 | 5.364 | 249,979 | +0.11(+2.04%) |
Oct 03, 2007 | 5.257 | 5.382 | 5.257 | 5.257 | 320,447 | -0.13(-2.33%) |
Oct 02, 2007 | 5.203 | 5.382 | 5.167 | 5.382 | 706,480 | +0.21(+4.16%) |
Oct 01, 2007 | 4.997 | 5.194 | 4.836 | 5.167 | 573,764 | +0.27(+5.48%) |
Sep 28, 2007 | 4.890 | 5.033 | 4.845 | 4.899 | 478,436 | +0.04(+0.74%) |
Sep 27, 2007 | 4.576 | 4.907 | 4.540 | 4.863 | 907,225 | +0.30(+6.47%) |
Sep 26, 2007 | 4.433 | 4.603 | 4.433 | 4.567 | 659,949 | +0.13(+2.82%) |
Sep 25, 2007 | 4.451 | 4.630 | 4.406 | 4.442 | 2,414,389 | -0.04(-1.00%) |
Sep 24, 2007 | 4.522 | 4.567 | 4.442 | 4.487 | 1,158,964 | +0.04(+0.80%) |
Sep 21, 2007 | 4.594 | 4.603 | 4.451 | 4.451 | 1,237,684 | -0.04(-0.80%) |
Sep 20, 2007 | 4.567 | 4.675 | 4.397 | 4.487 | 966,313 | +0.08(+1.83%) |
Sep 19, 2007 | 4.549 | 4.549 | 4.370 | 4.406 | 375,511 | +0.02(+0.41%) |
Sep 18, 2007 | 4.415 | 4.424 | 4.281 | 4.388 | 394,837 | -0.03(-0.61%) |
Sep 17, 2007 | 4.415 | 4.469 | 4.352 | 4.415 | 149,597 | +0.07(+1.65%) |
Sep 14, 2007 | 4.558 | 4.558 | 4.343 | 4.343 | 287,794 | -0.14(-3.19%) |
Sep 13, 2007 | 4.478 | 4.567 | 4.433 | 4.487 | 308,812 | +0.08(+1.83%) |
Sep 12, 2007 | 4.478 | 4.522 | 4.379 | 4.406 | 492,910 | +0.11(+2.50%) |
Sep 11, 2007 | 4.245 | 4.316 | 4.245 | 4.299 | 236,414 | +0.03(+0.63%) |
Sep 10, 2007 | 4.433 | 4.442 | 4.182 | 4.272 | 341,554 | -0.18(-4.02%) |
Sep 07, 2007 | 4.388 | 4.487 | 4.388 | 4.451 | 130,349 | +0.03(+0.61%) |
Sep 06, 2007 | 4.487 | 4.496 | 4.379 | 4.424 | 166,672 | -0.05(-1.20%) |
Sep 05, 2007 | 4.433 | 4.478 | 4.397 | 4.478 | 138,434 | +0.03(+0.60%) |
Sep 04, 2007 | 4.433 | 4.511 | 4.406 | 4.451 | 223,978 | +0.02(+0.40%) |
Aug 31, 2007 | 4.469 | 4.513 | 4.361 | 4.433 | 216,747 | -0.04(-1.00%) |
Aug 30, 2007 | 4.478 | 4.549 | 4.442 | 4.478 | 113,208 | -0.04(-0.79%) |
Aug 29, 2007 | 4.469 | 4.594 | 4.442 | 4.513 | 244,598 | +0.05(+1.20%) |
Aug 28, 2007 | 4.451 | 4.594 | 4.433 | 4.460 | 345,300 | -0.03(-0.60%) |
Aug 27, 2007 | 4.460 | 4.612 | 4.442 | 4.487 | 173,803 | +0.01(+0.20%) |
Aug 24, 2007 | 4.361 | 4.540 | 4.254 | 4.478 | 139,149 | +0.09(+2.04%) |
Aug 23, 2007 | 4.594 | 4.612 | 4.379 | 4.388 | 236,613 | -0.22(-4.85%) |
Aug 22, 2007 | 4.379 | 4.612 | 4.379 | 4.612 | 247,442 | +0.24(+5.53%) |
Aug 21, 2007 | 4.299 | 4.433 | 4.299 | 4.370 | 252,313 | +0.05(+1.24%) |
Aug 20, 2007 | 4.370 | 4.370 | 4.263 | 4.316 | 108,365 | -0.05(-1.23%) |
Aug 17, 2007 | 4.254 | 4.379 | 4.254 | 4.370 | 355,621 | +0.12(+2.74%) |
Aug 16, 2007 | 4.254 | 4.299 | 4.075 | 4.254 | 453,869 | -0.13(-2.86%) |
Aug 15, 2007 | 4.549 | 4.549 | 4.343 | 4.379 | 486,685 | -0.14(-3.17%) |
Aug 14, 2007 | 4.585 | 4.630 | 4.478 | 4.522 | 156,387 | -0.04(-0.79%) |
Aug 13, 2007 | 4.728 | 4.755 | 4.540 | 4.558 | 431,008 | +0.00(+0.00%) |
Aug 10, 2007 | 4.639 | 4.648 | 4.299 | 4.558 | 468,500 | -0.13(-2.86%) |
Aug 09, 2007 | 4.800 | 4.899 | 4.630 | 4.693 | 500,632 | -0.18(-3.68%) |
Aug 08, 2007 | 5.060 | 5.194 | 4.755 | 4.872 | 774,497 | -0.04(-0.91%) |
Aug 07, 2007 | 4.836 | 5.212 | 4.621 | 4.916 | 824,594 | +0.34(+7.44%) |
Aug 06, 2007 | 4.728 | 4.827 | 4.549 | 4.576 | 482,704 | -0.17(-3.58%) |
Aug 03, 2007 | 4.782 | 4.881 | 4.746 | 4.746 | 226,333 | -0.13(-2.57%) |
Aug 02, 2007 | 4.997 | 5.221 | 4.872 | 4.872 | 416,332 | -0.05(-1.09%) |