Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.558 | 5.794 | 5.526 | 5.750 | 2,628,840 | +0.22(+4.07%) |
Oct 30, 2007 | 5.675 | 5.778 | 5.504 | 5.525 | 2,742,790 | -0.17(-3.07%) |
Oct 29, 2007 | 5.810 | 5.900 | 5.670 | 5.700 | 3,933,790 | -0.08(-1.30%) |
Oct 26, 2007 | 5.836 | 5.928 | 5.674 | 5.775 | 3,012,730 | +0.04(+0.70%) |
Oct 25, 2007 | 5.928 | 6.119 | 5.700 | 5.735 | 5,686,620 | -0.39(-6.41%) |
Oct 24, 2007 | 5.892 | 6.128 | 5.781 | 6.128 | 2,393,650 | +0.17(+2.89%) |
Oct 23, 2007 | 5.907 | 5.976 | 5.761 | 5.956 | 742,780 | +0.11(+1.83%) |
Oct 22, 2007 | 5.740 | 5.877 | 5.633 | 5.849 | 1,196,000 | +0.11(+1.85%) |
Oct 19, 2007 | 6.154 | 6.154 | 5.732 | 5.743 | 1,506,570 | -0.42(-6.85%) |
Oct 18, 2007 | 6.053 | 6.165 | 6.017 | 6.165 | 592,200 | +0.09(+1.45%) |
Oct 17, 2007 | 6.108 | 6.160 | 5.957 | 6.077 | 728,070 | +0.04(+0.65%) |
Oct 16, 2007 | 6.014 | 6.107 | 5.983 | 6.038 | 623,320 | +0.02(+0.35%) |
Oct 15, 2007 | 6.042 | 6.062 | 5.953 | 6.017 | 732,230 | -0.03(-0.55%) |
Oct 12, 2007 | 6.048 | 6.159 | 5.999 | 6.050 | 1,064,330 | -0.00(-0.03%) |
Oct 11, 2007 | 6.140 | 6.288 | 5.968 | 6.052 | 1,773,470 | -0.07(-1.13%) |
Oct 10, 2007 | 6.124 | 6.126 | 6.048 | 6.121 | 1,161,770 | -0.04(-0.63%) |
Oct 09, 2007 | 6.147 | 6.164 | 6.026 | 6.160 | 538,110 | +0.06(+1.05%) |
Oct 08, 2007 | 6.071 | 6.194 | 6.054 | 6.096 | 787,890 | -0.00(-0.02%) |
Oct 05, 2007 | 5.975 | 6.169 | 5.947 | 6.097 | 1,337,460 | +0.18(+3.08%) |
Oct 04, 2007 | 5.879 | 5.975 | 5.757 | 5.915 | 582,170 | +0.07(+1.21%) |
Oct 03, 2007 | 5.872 | 6.053 | 5.828 | 5.844 | 1,623,880 | -0.06(-0.95%) |
Oct 02, 2007 | 5.673 | 5.983 | 5.617 | 5.900 | 4,202,340 | +0.25(+4.37%) |
Oct 01, 2007 | 5.347 | 5.684 | 5.347 | 5.653 | 1,499,220 | +0.31(+5.76%) |
Sep 28, 2007 | 5.423 | 5.461 | 5.300 | 5.345 | 996,450 | -0.09(-1.66%) |
Sep 27, 2007 | 5.398 | 5.460 | 5.356 | 5.435 | 267,050 | +0.07(+1.30%) |
Sep 26, 2007 | 5.399 | 5.465 | 5.330 | 5.365 | 381,200 | +0.00(+0.07%) |
Sep 25, 2007 | 5.301 | 5.409 | 5.241 | 5.361 | 1,055,470 | +0.02(+0.30%) |
Sep 24, 2007 | 5.282 | 5.462 | 5.282 | 5.345 | 1,067,080 | +0.05(+0.96%) |
Sep 21, 2007 | 5.305 | 5.382 | 5.283 | 5.294 | 2,236,110 | -0.01(-0.11%) |
Sep 20, 2007 | 5.450 | 5.450 | 5.284 | 5.300 | 876,740 | -0.17(-3.02%) |
Sep 19, 2007 | 5.498 | 5.524 | 5.389 | 5.465 | 1,023,010 | +0.02(+0.33%) |
Sep 18, 2007 | 5.172 | 5.529 | 5.090 | 5.447 | 2,287,620 | +0.30(+5.93%) |
Sep 17, 2007 | 5.271 | 5.271 | 5.139 | 5.142 | 1,551,020 | -0.13(-2.52%) |
Sep 14, 2007 | 5.167 | 5.313 | 5.083 | 5.275 | 1,515,220 | +0.08(+1.46%) |
Sep 13, 2007 | 5.282 | 5.282 | 5.184 | 5.199 | 1,251,980 | -0.05(-0.91%) |
Sep 12, 2007 | 5.077 | 5.305 | 5.026 | 5.247 | 4,087,530 | +0.09(+1.76%) |
Sep 11, 2007 | 5.193 | 5.241 | 5.125 | 5.156 | 2,355,370 | -0.00(-0.02%) |
Sep 10, 2007 | 5.193 | 5.240 | 5.049 | 5.157 | 691,970 | -0.01(-0.27%) |
Sep 07, 2007 | 5.225 | 5.225 | 5.145 | 5.171 | 1,229,730 | -0.13(-2.42%) |
Sep 06, 2007 | 5.437 | 5.437 | 5.278 | 5.299 | 1,182,010 | -0.13(-2.41%) |
Sep 05, 2007 | 5.464 | 5.487 | 5.354 | 5.430 | 1,508,490 | -0.09(-1.65%) |
Sep 04, 2007 | 5.471 | 5.570 | 5.470 | 5.521 | 793,220 | +0.02(+0.33%) |
Aug 31, 2007 | 5.541 | 5.553 | 5.454 | 5.503 | 796,630 | +0.04(+0.71%) |
Aug 30, 2007 | 5.384 | 5.520 | 5.370 | 5.464 | 796,570 | +0.01(+0.20%) |
Aug 29, 2007 | 5.367 | 5.454 | 5.284 | 5.453 | 1,131,410 | +0.11(+2.06%) |
Aug 28, 2007 | 5.417 | 5.451 | 5.338 | 5.343 | 1,061,500 | -0.12(-2.21%) |
Aug 27, 2007 | 5.589 | 5.589 | 5.444 | 5.464 | 1,838,480 | -0.15(-2.74%) |
Aug 24, 2007 | 5.586 | 5.630 | 5.538 | 5.618 | 1,924,690 | +0.02(+0.43%) |
Aug 23, 2007 | 5.793 | 5.793 | 5.580 | 5.594 | 2,205,210 | -0.17(-2.87%) |
Aug 22, 2007 | 5.654 | 5.770 | 5.592 | 5.759 | 1,210,180 | +0.16(+2.78%) |
Aug 21, 2007 | 5.528 | 5.639 | 5.512 | 5.603 | 693,640 | +0.02(+0.30%) |
Aug 20, 2007 | 5.674 | 5.697 | 5.502 | 5.586 | 951,510 | -0.06(-1.13%) |
Aug 17, 2007 | 5.704 | 5.704 | 5.553 | 5.650 | 2,607,200 | +0.17(+3.01%) |
Aug 16, 2007 | 5.594 | 5.739 | 5.344 | 5.485 | 3,463,780 | -0.11(-2.05%) |
Aug 15, 2007 | 5.519 | 5.712 | 5.519 | 5.600 | 1,972,280 | +0.06(+1.12%) |
Aug 14, 2007 | 5.569 | 5.661 | 5.526 | 5.538 | 2,013,280 | -0.02(-0.38%) |
Aug 13, 2007 | 5.658 | 5.692 | 5.516 | 5.559 | 2,274,910 | -0.01(-0.20%) |
Aug 10, 2007 | 5.731 | 5.840 | 5.518 | 5.570 | 5,237,140 | -0.15(-2.66%) |
Aug 09, 2007 | 5.613 | 6.277 | 5.613 | 5.722 | 6,183,550 | +0.02(+0.39%) |
Aug 08, 2007 | 5.568 | 6.310 | 5.456 | 5.700 | 8,662,450 | +0.18(+3.22%) |
Aug 07, 2007 | 5.341 | 5.585 | 5.337 | 5.522 | 2,141,260 | +0.14(+2.60%) |
Aug 06, 2007 | 5.204 | 5.395 | 5.182 | 5.382 | 2,298,480 | +0.21(+4.04%) |
Aug 03, 2007 | 5.147 | 5.350 | 5.118 | 5.173 | 2,871,940 | -0.14(-2.58%) |
Aug 02, 2007 | 5.079 | 5.313 | 5.079 | 5.310 | 1,962,430 | +0.24(+4.73%) |