Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.510 | 6.578 | 6.496 | 6.554 | 1,167,649 | +0.08(+1.21%) |
Oct 30, 2007 | 6.490 | 6.503 | 6.455 | 6.476 | 240,329 | -0.04(-0.63%) |
Oct 29, 2007 | 6.493 | 6.544 | 6.493 | 6.517 | 230,071 | +0.03(+0.47%) |
Oct 26, 2007 | 6.442 | 6.500 | 6.418 | 6.486 | 251,173 | +0.09(+1.44%) |
Oct 25, 2007 | 6.305 | 6.404 | 6.305 | 6.394 | 139,215 | +0.09(+1.41%) |
Oct 24, 2007 | 6.278 | 6.316 | 6.237 | 6.305 | 304,221 | -0.02(-0.32%) |
Oct 23, 2007 | 6.346 | 6.357 | 6.299 | 6.326 | 163,834 | +0.02(+0.38%) |
Oct 22, 2007 | 6.227 | 6.326 | 6.213 | 6.302 | 233,295 | +0.01(+0.11%) |
Oct 19, 2007 | 6.397 | 6.411 | 6.288 | 6.295 | 181,712 | -0.15(-2.28%) |
Oct 18, 2007 | 6.415 | 6.449 | 6.408 | 6.442 | 156,214 | -0.02(-0.32%) |
Oct 17, 2007 | 6.486 | 6.496 | 6.384 | 6.462 | 502,640 | +0.00(+0.00%) |
Oct 16, 2007 | 6.466 | 6.476 | 6.445 | 6.462 | 319,462 | -0.04(-0.58%) |
Oct 15, 2007 | 6.595 | 6.619 | 6.449 | 6.500 | 386,871 | -0.10(-1.45%) |
Oct 12, 2007 | 6.575 | 6.619 | 6.575 | 6.595 | 196,073 | +0.02(+0.36%) |
Oct 11, 2007 | 6.609 | 6.640 | 6.571 | 6.571 | 301,291 | -0.04(-0.57%) |
Oct 10, 2007 | 6.602 | 6.626 | 6.595 | 6.609 | 228,606 | -0.02(-0.26%) |
Oct 09, 2007 | 6.589 | 6.629 | 6.575 | 6.626 | 150,938 | +0.03(+0.41%) |
Oct 08, 2007 | 6.589 | 6.609 | 6.571 | 6.599 | 340,271 | +0.00(+0.00%) |
Oct 05, 2007 | 6.541 | 6.606 | 6.541 | 6.599 | 185,229 | +0.08(+1.20%) |
Oct 04, 2007 | 6.507 | 6.531 | 6.507 | 6.520 | 271,396 | +0.03(+0.47%) |
Oct 03, 2007 | 6.490 | 6.510 | 6.483 | 6.490 | 273,155 | -0.03(-0.47%) |
Oct 02, 2007 | 6.524 | 6.548 | 6.503 | 6.520 | 2,099,659 | -0.02(-0.31%) |
Oct 01, 2007 | 6.435 | 6.554 | 6.415 | 6.541 | 224,796 | +0.08(+1.27%) |
Sep 28, 2007 | 6.469 | 6.500 | 6.452 | 6.459 | 266,120 | -0.02(-0.26%) |
Sep 27, 2007 | 6.496 | 6.500 | 6.459 | 6.476 | 307,445 | +0.02(+0.26%) |
Sep 26, 2007 | 6.473 | 6.483 | 6.449 | 6.459 | 225,235 | -0.01(-0.16%) |
Sep 25, 2007 | 6.411 | 6.473 | 6.411 | 6.469 | 283,119 | -0.03(-0.42%) |
Sep 24, 2007 | 6.541 | 6.554 | 6.486 | 6.496 | 278,078 | -0.04(-0.68%) |
Sep 21, 2007 | 6.531 | 6.571 | 6.517 | 6.541 | 229,778 | +0.03(+0.42%) |
Sep 20, 2007 | 6.585 | 6.589 | 6.496 | 6.513 | 528,724 | -0.09(-1.29%) |
Sep 19, 2007 | 6.582 | 6.619 | 6.568 | 6.599 | 345,253 | +0.08(+1.15%) |
Sep 18, 2007 | 6.391 | 6.524 | 6.346 | 6.524 | 412,077 | +0.21(+3.30%) |
Sep 17, 2007 | 6.346 | 6.346 | 6.312 | 6.316 | 154,162 | -0.05(-0.80%) |
Sep 14, 2007 | 6.343 | 6.370 | 6.329 | 6.367 | 141,853 | +0.00(+0.05%) |
Sep 13, 2007 | 6.357 | 6.428 | 6.350 | 6.363 | 265,534 | +0.04(+0.59%) |
Sep 12, 2007 | 6.336 | 6.357 | 6.312 | 6.326 | 181,419 | -0.04(-0.64%) |
Sep 11, 2007 | 6.285 | 6.367 | 6.285 | 6.367 | 176,437 | +0.07(+1.14%) |
Sep 10, 2007 | 6.312 | 6.353 | 6.254 | 6.295 | 241,208 | +0.01(+0.11%) |
Sep 07, 2007 | 6.292 | 6.305 | 6.230 | 6.288 | 315,066 | -0.06(-0.97%) |
Sep 06, 2007 | 6.377 | 6.377 | 6.316 | 6.350 | 155,041 | +0.01(+0.11%) |
Sep 05, 2007 | 6.411 | 6.411 | 6.295 | 6.343 | 234,174 | -0.11(-1.69%) |
Sep 04, 2007 | 6.401 | 6.466 | 6.380 | 6.452 | 260,845 | +0.04(+0.69%) |
Aug 31, 2007 | 6.394 | 6.423 | 6.322 | 6.408 | 254,104 | +0.08(+1.19%) |
Aug 30, 2007 | 6.316 | 6.360 | 6.264 | 6.333 | 216,882 | -0.02(-0.32%) |
Aug 29, 2007 | 6.295 | 6.353 | 6.271 | 6.353 | 219,227 | +0.10(+1.58%) |
Aug 28, 2007 | 6.387 | 6.397 | 6.220 | 6.254 | 303,049 | -0.16(-2.45%) |
Aug 27, 2007 | 6.500 | 6.500 | 6.357 | 6.411 | 308,618 | -0.08(-1.16%) |
Aug 24, 2007 | 6.459 | 6.486 | 6.421 | 6.486 | 162,368 | +0.04(+0.69%) |
Aug 23, 2007 | 6.449 | 6.466 | 6.363 | 6.442 | 233,002 | +0.03(+0.43%) |
Aug 22, 2007 | 6.377 | 6.432 | 6.333 | 6.415 | 313,600 | +0.10(+1.62%) |
Aug 21, 2007 | 6.251 | 6.343 | 6.246 | 6.312 | 323,565 | +0.06(+0.98%) |
Aug 20, 2007 | 6.241 | 6.278 | 6.210 | 6.251 | 331,185 | +0.06(+1.05%) |
Aug 17, 2007 | 6.094 | 6.196 | 5.978 | 6.186 | 397,422 | +0.29(+4.92%) |
Aug 16, 2007 | 5.834 | 5.916 | 5.551 | 5.896 | 955,749 | -0.07(-1.20%) |
Aug 15, 2007 | 6.039 | 6.128 | 5.756 | 5.968 | 529,018 | -0.14(-2.24%) |
Aug 14, 2007 | 6.200 | 6.200 | 6.090 | 6.104 | 256,742 | -0.09(-1.49%) |
Aug 13, 2007 | 6.264 | 6.316 | 6.196 | 6.196 | 270,517 | -0.01(-0.16%) |
Aug 10, 2007 | 6.193 | 6.288 | 6.148 | 6.206 | 392,733 | -0.10(-1.57%) |
Aug 09, 2007 | 6.244 | 6.438 | 6.220 | 6.305 | 370,459 | -0.11(-1.70%) |
Aug 08, 2007 | 6.370 | 6.442 | 6.346 | 6.415 | 278,723 | +0.05(+0.86%) |
Aug 07, 2007 | 6.295 | 6.363 | 6.206 | 6.360 | 223,330 | +0.10(+1.58%) |
Aug 06, 2007 | 6.179 | 6.261 | 6.026 | 6.261 | 495,606 | +0.00(+0.05%) |
Aug 03, 2007 | 6.319 | 6.391 | 6.244 | 6.258 | 147,714 | -0.13(-2.08%) |
Aug 02, 2007 | 6.397 | 6.465 | 6.374 | 6.391 | 104,045 | +0.03(+0.48%) |