Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.820 | 6.010 | 5.570 | 5.740 | 390,256 | -0.03(-0.52%) |
Oct 30, 2007 | 6.160 | 6.260 | 5.730 | 5.770 | 317,911 | -0.41(-6.63%) |
Oct 29, 2007 | 6.380 | 6.380 | 6.150 | 6.180 | 82,386 | -0.10(-1.59%) |
Oct 26, 2007 | 6.090 | 6.350 | 6.090 | 6.280 | 168,290 | +0.28(+4.67%) |
Oct 25, 2007 | 6.090 | 6.170 | 5.970 | 6.000 | 137,470 | -0.06(-0.99%) |
Oct 24, 2007 | 6.140 | 6.210 | 6.000 | 6.060 | 237,177 | -0.15(-2.42%) |
Oct 23, 2007 | 6.150 | 6.310 | 6.090 | 6.210 | 95,609 | +0.13(+2.14%) |
Oct 22, 2007 | 6.080 | 6.150 | 5.880 | 6.080 | 152,700 | -0.05(-0.82%) |
Oct 19, 2007 | 6.360 | 6.434 | 6.110 | 6.130 | 195,935 | -0.23(-3.62%) |
Oct 18, 2007 | 6.380 | 6.380 | 6.260 | 6.360 | 105,734 | -0.03(-0.47%) |
Oct 17, 2007 | 6.400 | 6.415 | 6.280 | 6.390 | 119,766 | +0.02(+0.31%) |
Oct 16, 2007 | 6.360 | 6.410 | 6.310 | 6.370 | 145,837 | +0.01(+0.16%) |
Oct 15, 2007 | 6.440 | 6.450 | 6.260 | 6.360 | 164,282 | -0.04(-0.63%) |
Oct 12, 2007 | 6.290 | 6.420 | 6.270 | 6.400 | 45,607 | +0.10(+1.59%) |
Oct 11, 2007 | 6.360 | 6.440 | 6.250 | 6.300 | 242,297 | -0.04(-0.63%) |
Oct 10, 2007 | 6.680 | 6.680 | 6.300 | 6.340 | 1,085,312 | -0.33(-4.95%) |
Oct 09, 2007 | 6.800 | 6.800 | 6.500 | 6.670 | 186,189 | -0.10(-1.48%) |
Oct 08, 2007 | 6.750 | 6.800 | 6.700 | 6.770 | 117,383 | -0.01(-0.15%) |
Oct 05, 2007 | 6.620 | 6.890 | 6.584 | 6.780 | 153,655 | +0.22(+3.35%) |
Oct 04, 2007 | 6.660 | 6.760 | 6.460 | 6.560 | 231,430 | -0.10(-1.50%) |
Oct 03, 2007 | 6.390 | 6.670 | 6.260 | 6.660 | 326,544 | +0.21(+3.26%) |
Oct 02, 2007 | 6.460 | 6.580 | 6.340 | 6.450 | 168,366 | +0.01(+0.16%) |
Oct 01, 2007 | 6.170 | 6.500 | 6.120 | 6.440 | 178,695 | +0.28(+4.55%) |
Sep 28, 2007 | 6.380 | 6.470 | 6.140 | 6.160 | 198,067 | -0.20(-3.14%) |
Sep 27, 2007 | 6.250 | 6.430 | 6.070 | 6.360 | 144,895 | +0.13(+2.09%) |
Sep 26, 2007 | 5.900 | 6.250 | 5.890 | 6.230 | 235,993 | +0.34(+5.77%) |
Sep 25, 2007 | 5.830 | 5.960 | 5.760 | 5.890 | 93,602 | +0.01(+0.17%) |
Sep 24, 2007 | 5.910 | 5.940 | 5.620 | 5.880 | 91,652 | -0.01(-0.17%) |
Sep 21, 2007 | 5.950 | 5.980 | 5.850 | 5.890 | 261,559 | +0.00(+0.00%) |
Sep 20, 2007 | 5.890 | 5.960 | 5.840 | 5.890 | 95,814 | +0.00(+0.00%) |
Sep 19, 2007 | 5.750 | 5.950 | 5.720 | 5.890 | 230,750 | +0.21(+3.70%) |
Sep 18, 2007 | 5.620 | 5.750 | 5.530 | 5.680 | 293,692 | +0.10(+1.79%) |
Sep 17, 2007 | 5.630 | 5.650 | 5.550 | 5.580 | 123,013 | -0.02(-0.36%) |
Sep 14, 2007 | 5.610 | 5.700 | 5.580 | 5.600 | 181,693 | -0.05(-0.88%) |
Sep 13, 2007 | 5.640 | 5.800 | 5.510 | 5.650 | 107,940 | -0.01(-0.18%) |
Sep 12, 2007 | 5.760 | 5.790 | 5.640 | 5.660 | 57,860 | -0.12(-2.08%) |
Sep 11, 2007 | 5.600 | 5.850 | 5.570 | 5.780 | 107,545 | +0.20(+3.58%) |
Sep 10, 2007 | 5.670 | 5.770 | 5.470 | 5.580 | 79,498 | -0.05(-0.89%) |
Sep 07, 2007 | 5.960 | 5.960 | 5.630 | 5.630 | 143,320 | -0.38(-6.32%) |
Sep 06, 2007 | 5.860 | 6.100 | 5.850 | 6.010 | 406,910 | +0.18(+3.09%) |
Sep 05, 2007 | 5.750 | 5.900 | 5.680 | 5.830 | 112,225 | +0.04(+0.69%) |
Sep 04, 2007 | 5.750 | 5.900 | 5.750 | 5.790 | 126,308 | +0.03(+0.52%) |
Aug 31, 2007 | 5.900 | 5.990 | 5.760 | 5.760 | 109,958 | -0.14(-2.37%) |
Aug 30, 2007 | 5.650 | 5.950 | 5.650 | 5.900 | 398,074 | +0.20(+3.51%) |
Aug 29, 2007 | 5.620 | 5.800 | 5.510 | 5.700 | 195,991 | +0.06(+1.06%) |
Aug 28, 2007 | 5.510 | 5.650 | 5.510 | 5.640 | 274,766 | +0.09(+1.62%) |
Aug 27, 2007 | 5.520 | 5.570 | 5.390 | 5.550 | 226,045 | +0.05(+0.91%) |
Aug 24, 2007 | 5.490 | 5.560 | 5.250 | 5.500 | 96,927 | +0.00(+0.00%) |
Aug 23, 2007 | 5.500 | 5.530 | 5.390 | 5.500 | 183,780 | +0.02(+0.36%) |
Aug 22, 2007 | 5.490 | 5.500 | 5.420 | 5.480 | 81,980 | +0.03(+0.55%) |
Aug 21, 2007 | 5.470 | 5.520 | 5.400 | 5.450 | 97,215 | +0.00(+0.00%) |
Aug 20, 2007 | 5.550 | 5.570 | 5.390 | 5.450 | 188,833 | -0.06(-1.09%) |
Aug 17, 2007 | 5.520 | 5.550 | 5.230 | 5.510 | 307,371 | +0.20(+3.77%) |
Aug 16, 2007 | 5.000 | 5.310 | 4.960 | 5.310 | 276,499 | +0.28(+5.57%) |
Aug 15, 2007 | 5.040 | 5.240 | 4.980 | 5.030 | 208,717 | +0.02(+0.40%) |
Aug 14, 2007 | 5.390 | 5.480 | 4.980 | 5.010 | 525,511 | -0.40(-7.39%) |
Aug 13, 2007 | 5.770 | 5.820 | 5.270 | 5.410 | 499,584 | -0.30(-5.25%) |
Aug 10, 2007 | 5.950 | 6.180 | 5.600 | 5.710 | 602,248 | -0.26(-4.36%) |
Aug 09, 2007 | 5.820 | 6.280 | 5.820 | 5.970 | 996,791 | +0.09(+1.53%) |
Aug 08, 2007 | 5.300 | 6.010 | 5.290 | 5.880 | 795,156 | +0.61(+11.57%) |
Aug 07, 2007 | 5.060 | 5.290 | 5.010 | 5.270 | 838,469 | +0.19(+3.74%) |
Aug 06, 2007 | 5.250 | 5.250 | 4.670 | 5.080 | 1,175,787 | -0.12(-2.31%) |
Aug 03, 2007 | 5.190 | 5.750 | 4.980 | 5.200 | 1,628,149 | -0.74(-12.46%) |
Aug 02, 2007 | 5.610 | 5.980 | 5.600 | 5.940 | 789,464 | +0.34(+6.07%) |