Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.741 | 5.759 | 5.716 | 5.748 | 321,856 | +0.01(+0.12%) |
Oct 30, 2007 | 5.730 | 5.752 | 5.720 | 5.741 | 297,618 | -0.01(-0.18%) |
Oct 29, 2007 | 5.762 | 5.833 | 5.713 | 5.752 | 356,240 | -0.01(-0.18%) |
Oct 26, 2007 | 5.713 | 5.784 | 5.713 | 5.762 | 343,557 | +0.05(+0.87%) |
Oct 25, 2007 | 5.762 | 5.776 | 5.713 | 5.713 | 337,639 | -0.07(-1.23%) |
Oct 24, 2007 | 5.730 | 5.819 | 5.723 | 5.784 | 508,150 | +0.04(+0.62%) |
Oct 23, 2007 | 5.769 | 5.769 | 5.744 | 5.748 | 254,215 | -0.00(-0.06%) |
Oct 22, 2007 | 5.759 | 5.773 | 5.730 | 5.752 | 378,505 | -0.07(-1.28%) |
Oct 19, 2007 | 5.854 | 5.854 | 5.805 | 5.826 | 238,996 | -0.03(-0.48%) |
Oct 18, 2007 | 5.858 | 5.874 | 5.826 | 5.854 | 296,491 | -0.02(-0.36%) |
Oct 17, 2007 | 5.897 | 5.911 | 5.872 | 5.876 | 193,621 | -0.01(-0.12%) |
Oct 16, 2007 | 5.933 | 5.950 | 5.854 | 5.883 | 262,952 | -0.05(-0.84%) |
Oct 15, 2007 | 5.954 | 5.957 | 5.925 | 5.933 | 349,758 | -0.00(-0.06%) |
Oct 12, 2007 | 5.925 | 5.950 | 5.908 | 5.936 | 212,504 | +0.02(+0.30%) |
Oct 11, 2007 | 5.954 | 5.961 | 5.915 | 5.918 | 247,733 | -0.03(-0.54%) |
Oct 10, 2007 | 5.961 | 5.979 | 5.943 | 5.950 | 211,658 | -0.02(-0.30%) |
Oct 09, 2007 | 5.943 | 5.982 | 5.943 | 5.968 | 193,903 | +0.02(+0.30%) |
Oct 08, 2007 | 5.947 | 6.014 | 5.936 | 5.950 | 394,570 | -0.00(-0.06%) |
Oct 05, 2007 | 6.014 | 6.028 | 5.950 | 5.954 | 366,950 | -0.06(-0.94%) |
Oct 04, 2007 | 6.046 | 6.050 | 6.003 | 6.011 | 199,821 | -0.04(-0.59%) |
Oct 03, 2007 | 6.021 | 6.089 | 6.000 | 6.046 | 382,733 | +0.02(+0.35%) |
Oct 02, 2007 | 6.021 | 6.059 | 6.018 | 6.025 | 224,341 | -0.01(-0.18%) |
Oct 01, 2007 | 5.957 | 6.043 | 5.950 | 6.035 | 288,980 | +0.07(+1.13%) |
Sep 28, 2007 | 6.011 | 6.011 | 5.943 | 5.968 | 245,479 | -0.02(-0.41%) |
Sep 27, 2007 | 5.936 | 5.996 | 5.933 | 5.993 | 247,285 | +0.05(+0.78%) |
Sep 26, 2007 | 5.915 | 5.954 | 5.915 | 5.947 | 182,911 | +0.01(+0.18%) |
Sep 25, 2007 | 5.954 | 5.957 | 5.925 | 5.936 | 253,088 | -0.03(-0.48%) |
Sep 24, 2007 | 5.979 | 5.996 | 5.950 | 5.964 | 251,115 | -0.00(-0.06%) |
Sep 21, 2007 | 5.897 | 5.972 | 5.897 | 5.968 | 222,368 | +0.06(+1.02%) |
Sep 20, 2007 | 5.961 | 5.961 | 5.890 | 5.908 | 277,890 | -0.04(-0.60%) |
Sep 19, 2007 | 5.908 | 5.947 | 5.872 | 5.943 | 337,512 | +0.05(+0.78%) |
Sep 18, 2007 | 5.801 | 5.922 | 5.794 | 5.897 | 312,192 | +0.09(+1.47%) |
Sep 17, 2007 | 5.876 | 5.890 | 5.794 | 5.812 | 383,014 | -0.06(-1.09%) |
Sep 14, 2007 | 5.972 | 5.989 | 5.837 | 5.876 | 336,512 | -0.12(-1.95%) |
Sep 13, 2007 | 5.964 | 6.014 | 5.964 | 5.993 | 190,239 | +0.00(+0.00%) |
Sep 12, 2007 | 6.032 | 6.064 | 5.964 | 5.993 | 288,599 | -0.04(-0.65%) |
Sep 11, 2007 | 6.078 | 6.096 | 6.018 | 6.032 | 217,295 | -0.05(-0.76%) |
Sep 10, 2007 | 6.043 | 6.092 | 6.043 | 6.078 | 288,881 | +0.04(+0.59%) |
Sep 07, 2007 | 6.028 | 6.067 | 6.000 | 6.043 | 293,954 | +0.00(+0.06%) |
Sep 06, 2007 | 5.943 | 6.039 | 5.943 | 6.039 | 376,250 | +0.10(+1.61%) |
Sep 05, 2007 | 5.890 | 5.954 | 5.872 | 5.943 | 213,349 | +0.04(+0.66%) |
Sep 04, 2007 | 5.830 | 5.908 | 5.823 | 5.904 | 294,800 | +0.07(+1.28%) |
Aug 31, 2007 | 5.794 | 5.872 | 5.794 | 5.830 | 326,929 | +0.05(+0.80%) |
Aug 30, 2007 | 5.826 | 5.904 | 5.784 | 5.784 | 392,033 | -0.10(-1.69%) |
Aug 29, 2007 | 5.883 | 5.950 | 5.854 | 5.883 | 235,614 | -0.00(-0.06%) |
Aug 28, 2007 | 5.968 | 5.968 | 5.876 | 5.886 | 216,731 | -0.07(-1.25%) |
Aug 27, 2007 | 5.961 | 5.996 | 5.954 | 5.961 | 194,184 | -0.02(-0.41%) |
Aug 24, 2007 | 5.972 | 6.050 | 5.957 | 5.986 | 215,322 | -0.01(-0.19%) |
Aug 23, 2007 | 6.057 | 6.074 | 5.908 | 5.997 | 434,027 | +0.01(+0.19%) |
Aug 22, 2007 | 5.936 | 5.996 | 5.904 | 5.986 | 367,513 | +0.00(+0.00%) |
Aug 21, 2007 | 5.908 | 5.986 | 5.897 | 5.986 | 394,570 | +0.04(+0.72%) |
Aug 20, 2007 | 5.851 | 5.961 | 5.847 | 5.943 | 372,023 | +0.10(+1.64%) |
Aug 17, 2007 | 5.688 | 5.854 | 5.633 | 5.847 | 678,942 | +0.28(+5.10%) |
Aug 16, 2007 | 5.361 | 5.581 | 5.063 | 5.564 | 1,464,419 | +0.02(+0.40%) |
Aug 15, 2007 | 5.659 | 5.677 | 5.500 | 5.542 | 1,255,860 | -0.26(-4.48%) |
Aug 14, 2007 | 5.996 | 5.996 | 5.787 | 5.801 | 518,859 | -0.18(-2.97%) |
Aug 13, 2007 | 6.014 | 6.085 | 5.950 | 5.979 | 262,107 | -0.02(-0.35%) |
Aug 10, 2007 | 5.925 | 6.018 | 5.925 | 6.000 | 287,754 | -0.04(-0.70%) |
Aug 09, 2007 | 6.103 | 6.174 | 5.993 | 6.043 | 401,616 | -0.16(-2.63%) |
Aug 08, 2007 | 5.979 | 6.227 | 5.972 | 6.206 | 304,664 | +0.23(+3.80%) |
Aug 07, 2007 | 5.858 | 6.032 | 5.858 | 5.979 | 495,467 | +0.02(+0.42%) |
Aug 06, 2007 | 6.032 | 6.043 | 5.908 | 5.954 | 505,331 | -0.13(-2.16%) |
Aug 03, 2007 | 6.121 | 6.160 | 6.085 | 6.085 | 320,729 | -0.07(-1.21%) |
Aug 02, 2007 | 6.043 | 6.174 | 6.043 | 6.160 | 237,023 | +0.05(+0.75%) |