Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.233 | 6.239 | 6.115 | 6.168 | 1,612,296 | -0.05(-0.77%) |
Oct 30, 2007 | 6.129 | 6.256 | 6.090 | 6.216 | 1,286,137 | +0.06(+0.91%) |
Oct 29, 2007 | 6.183 | 6.185 | 6.087 | 6.160 | 874,616 | -0.01(-0.09%) |
Oct 26, 2007 | 6.104 | 6.183 | 6.053 | 6.166 | 825,532 | +0.13(+2.24%) |
Oct 25, 2007 | 6.095 | 6.143 | 5.983 | 6.031 | 824,821 | -0.05(-0.83%) |
Oct 24, 2007 | 6.003 | 6.098 | 5.952 | 6.081 | 1,675,251 | +0.03(+0.46%) |
Oct 23, 2007 | 6.132 | 6.160 | 6.000 | 6.053 | 1,142,087 | -0.02(-0.32%) |
Oct 22, 2007 | 5.806 | 6.093 | 5.761 | 6.073 | 1,524,798 | +0.19(+3.20%) |
Oct 19, 2007 | 5.991 | 6.017 | 5.885 | 5.885 | 1,925,649 | -0.11(-1.78%) |
Oct 18, 2007 | 5.960 | 6.048 | 5.949 | 5.991 | 904,493 | +0.03(+0.52%) |
Oct 17, 2007 | 6.025 | 6.129 | 5.915 | 5.960 | 1,128,216 | -0.01(-0.14%) |
Oct 16, 2007 | 5.882 | 6.003 | 5.870 | 5.969 | 1,293,607 | +0.06(+1.05%) |
Oct 15, 2007 | 6.031 | 6.050 | 5.825 | 5.907 | 2,280,974 | -0.12(-1.96%) |
Oct 12, 2007 | 5.941 | 6.042 | 5.927 | 6.025 | 821,929 | +0.08(+1.42%) |
Oct 11, 2007 | 6.135 | 6.152 | 5.918 | 5.941 | 1,273,689 | -0.17(-2.85%) |
Oct 10, 2007 | 6.123 | 6.163 | 6.064 | 6.115 | 907,338 | -0.01(-0.14%) |
Oct 09, 2007 | 6.064 | 6.135 | 6.011 | 6.123 | 975,985 | +0.08(+1.26%) |
Oct 08, 2007 | 6.087 | 6.135 | 6.019 | 6.048 | 937,571 | -0.06(-1.06%) |
Oct 05, 2007 | 6.045 | 6.132 | 5.994 | 6.112 | 1,929,918 | +0.15(+2.55%) |
Oct 04, 2007 | 5.899 | 6.076 | 5.899 | 5.960 | 2,640,210 | -0.16(-2.57%) |
Oct 03, 2007 | 6.146 | 6.166 | 6.022 | 6.118 | 1,752,433 | -0.06(-1.05%) |
Oct 02, 2007 | 6.228 | 6.239 | 6.157 | 6.183 | 1,810,409 | -0.03(-0.54%) |
Oct 01, 2007 | 6.118 | 6.242 | 6.107 | 6.216 | 1,343,046 | +0.09(+1.42%) |
Sep 28, 2007 | 6.242 | 6.242 | 6.031 | 6.129 | 1,899,329 | -0.12(-1.85%) |
Sep 27, 2007 | 6.281 | 6.354 | 6.230 | 6.244 | 1,210,378 | +0.01(+0.14%) |
Sep 26, 2007 | 6.157 | 6.270 | 6.146 | 6.236 | 1,054,234 | +0.13(+2.07%) |
Sep 25, 2007 | 6.121 | 6.135 | 6.025 | 6.109 | 1,088,024 | -0.02(-0.32%) |
Sep 24, 2007 | 6.239 | 6.239 | 6.101 | 6.129 | 1,184,153 | -0.09(-1.40%) |
Sep 21, 2007 | 6.256 | 6.379 | 6.205 | 6.216 | 2,578,322 | -0.02(-0.32%) |
Sep 20, 2007 | 6.368 | 6.396 | 6.194 | 6.236 | 1,785,156 | -0.13(-2.08%) |
Sep 19, 2007 | 6.371 | 6.427 | 6.303 | 6.368 | 1,956,949 | +0.08(+1.30%) |
Sep 18, 2007 | 6.042 | 6.295 | 6.019 | 6.287 | 2,088,906 | +0.24(+4.05%) |
Sep 17, 2007 | 6.087 | 6.107 | 6.011 | 6.042 | 881,374 | -0.06(-0.97%) |
Sep 14, 2007 | 5.991 | 6.115 | 5.918 | 6.101 | 1,106,519 | +0.11(+1.83%) |
Sep 13, 2007 | 5.969 | 6.160 | 5.918 | 5.991 | 3,103,305 | +0.05(+0.85%) |
Sep 12, 2007 | 6.022 | 6.070 | 5.941 | 5.941 | 1,588,465 | -0.09(-1.54%) |
Sep 11, 2007 | 5.966 | 6.109 | 6.003 | 6.034 | 1,505,236 | +0.07(+1.13%) |
Sep 10, 2007 | 6.019 | 6.108 | 5.879 | 5.966 | 2,338,949 | -0.00(-0.05%) |
Sep 07, 2007 | 5.932 | 6.005 | 5.795 | 5.969 | 2,103,845 | -0.06(-1.07%) |
Sep 06, 2007 | 6.019 | 6.081 | 5.913 | 6.034 | 1,717,221 | +0.02(+0.37%) |
Sep 05, 2007 | 5.780 | 6.062 | 5.702 | 6.011 | 3,449,026 | +0.22(+3.74%) |
Sep 04, 2007 | 5.789 | 5.856 | 5.769 | 5.795 | 1,546,228 | -0.01(-0.15%) |
Aug 31, 2007 | 5.938 | 5.938 | 5.780 | 5.803 | 1,295,741 | -0.04(-0.67%) |
Aug 30, 2007 | 5.733 | 5.960 | 5.733 | 5.842 | 1,674,895 | +0.04(+0.68%) |
Aug 29, 2007 | 5.643 | 5.840 | 5.640 | 5.803 | 2,528,882 | +0.18(+3.20%) |
Aug 28, 2007 | 5.682 | 5.696 | 5.598 | 5.623 | 2,135,145 | -0.08(-1.48%) |
Aug 27, 2007 | 5.778 | 5.783 | 5.688 | 5.707 | 1,601,981 | -0.11(-1.93%) |
Aug 24, 2007 | 5.752 | 5.845 | 5.693 | 5.820 | 1,410,270 | +0.08(+1.42%) |
Aug 23, 2007 | 5.851 | 5.862 | 5.699 | 5.738 | 1,350,160 | -0.11(-1.92%) |
Aug 22, 2007 | 5.806 | 5.862 | 5.769 | 5.851 | 1,598,780 | +0.06(+1.07%) |
Aug 21, 2007 | 5.783 | 5.851 | 5.710 | 5.789 | 1,712,953 | +0.01(+0.10%) |
Aug 20, 2007 | 5.707 | 5.820 | 5.707 | 5.783 | 1,504,525 | +0.08(+1.43%) |
Aug 17, 2007 | 5.963 | 5.963 | 5.676 | 5.702 | 2,579,389 | -0.00(-0.05%) |
Aug 16, 2007 | 5.736 | 5.806 | 5.246 | 5.705 | 3,036,437 | +0.06(+1.00%) |
Aug 15, 2007 | 5.679 | 5.890 | 5.623 | 5.648 | 1,544,717 | +0.00(+0.00%) |
Aug 14, 2007 | 5.862 | 5.870 | 5.617 | 5.648 | 1,492,787 | -0.21(-3.55%) |
Aug 13, 2007 | 5.792 | 5.966 | 5.721 | 5.856 | 2,315,474 | +0.06(+1.12%) |
Aug 10, 2007 | 5.364 | 5.963 | 5.308 | 5.792 | 3,669,191 | +0.37(+6.90%) |
Aug 09, 2007 | 5.727 | 5.674 | 5.145 | 5.418 | 4,008,154 | -0.31(-5.40%) |
Aug 08, 2007 | 6.019 | 6.126 | 5.308 | 5.727 | 2,754,028 | -0.23(-3.92%) |
Aug 07, 2007 | 5.938 | 6.050 | 5.817 | 5.960 | 1,743,541 | +0.02(+0.38%) |
Aug 06, 2007 | 5.814 | 5.949 | 5.662 | 5.938 | 1,345,536 | +0.08(+1.29%) |
Aug 03, 2007 | 5.893 | 5.941 | 5.848 | 5.862 | 1,640,750 | -0.07(-1.18%) |
Aug 02, 2007 | 5.820 | 5.958 | 5.800 | 5.932 | 1,375,413 | +0.12(+2.13%) |