Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.675 | 6.854 | 6.656 | 6.803 | 33,377,550 | +0.16(+2.40%) |
Oct 30, 2007 | 6.579 | 6.669 | 6.490 | 6.643 | 24,420,614 | -0.07(-1.05%) |
Oct 29, 2007 | 6.496 | 6.733 | 6.477 | 6.714 | 46,366,960 | +0.38(+6.05%) |
Oct 26, 2007 | 6.343 | 6.369 | 6.292 | 6.330 | 35,086,756 | +0.08(+1.33%) |
Oct 25, 2007 | 6.349 | 6.349 | 6.196 | 6.247 | 32,998,848 | +0.01(+0.10%) |
Oct 24, 2007 | 6.349 | 6.349 | 6.075 | 6.241 | 25,168,378 | -0.16(-2.49%) |
Oct 23, 2007 | 6.298 | 6.413 | 6.273 | 6.401 | 25,357,020 | +0.20(+3.19%) |
Oct 22, 2007 | 6.215 | 6.273 | 6.132 | 6.202 | 14,564,467 | -0.02(-0.31%) |
Oct 19, 2007 | 6.388 | 6.458 | 6.196 | 6.222 | 23,479,046 | -0.23(-3.56%) |
Oct 18, 2007 | 6.484 | 6.528 | 6.375 | 6.452 | 20,756,174 | -0.05(-0.79%) |
Oct 17, 2007 | 6.477 | 6.560 | 6.375 | 6.503 | 19,108,244 | +0.13(+2.11%) |
Oct 16, 2007 | 6.439 | 6.445 | 6.324 | 6.369 | 16,510,853 | -0.02(-0.30%) |
Oct 15, 2007 | 6.471 | 6.567 | 6.362 | 6.388 | 18,366,438 | -0.03(-0.40%) |
Oct 12, 2007 | 6.547 | 6.547 | 6.369 | 6.413 | 26,360,426 | -0.11(-1.67%) |
Oct 11, 2007 | 6.771 | 6.809 | 6.452 | 6.522 | 35,504,588 | -0.36(-5.29%) |
Oct 10, 2007 | 6.835 | 6.912 | 6.707 | 6.886 | 24,728,316 | +0.05(+0.75%) |
Oct 09, 2007 | 6.809 | 6.848 | 6.707 | 6.835 | 22,183,440 | +0.06(+0.85%) |
Oct 08, 2007 | 6.777 | 6.905 | 6.745 | 6.777 | 16,196,344 | -0.05(-0.75%) |
Oct 05, 2007 | 6.714 | 6.918 | 6.688 | 6.828 | 17,959,722 | +0.18(+2.69%) |
Oct 04, 2007 | 6.650 | 6.739 | 6.618 | 6.650 | 18,357,046 | +0.02(+0.29%) |
Oct 03, 2007 | 6.650 | 6.726 | 6.573 | 6.630 | 13,826,178 | -0.09(-1.33%) |
Oct 02, 2007 | 6.675 | 6.739 | 6.650 | 6.720 | 17,077,040 | +0.06(+0.86%) |
Oct 01, 2007 | 6.515 | 6.733 | 6.503 | 6.662 | 16,680,240 | +0.20(+3.06%) |
Sep 28, 2007 | 6.554 | 6.573 | 6.458 | 6.464 | 12,218,097 | -0.10(-1.56%) |
Sep 27, 2007 | 6.535 | 6.611 | 6.490 | 6.567 | 17,686,198 | +0.14(+2.19%) |
Sep 26, 2007 | 6.509 | 6.573 | 6.388 | 6.426 | 21,648,806 | -0.04(-0.59%) |
Sep 25, 2007 | 6.515 | 6.528 | 6.426 | 6.464 | 24,583,194 | -0.10(-1.46%) |
Sep 24, 2007 | 6.579 | 6.643 | 6.528 | 6.560 | 17,670,262 | +0.01(+0.20%) |
Sep 21, 2007 | 6.452 | 6.573 | 6.445 | 6.547 | 14,599,378 | +0.11(+1.69%) |
Sep 20, 2007 | 6.439 | 6.484 | 6.381 | 6.439 | 17,206,130 | -0.02(-0.30%) |
Sep 19, 2007 | 6.509 | 6.509 | 6.388 | 6.458 | 25,721,938 | -0.08(-1.17%) |
Sep 18, 2007 | 6.273 | 6.547 | 6.228 | 6.535 | 20,900,044 | +0.26(+4.18%) |
Sep 17, 2007 | 6.292 | 6.349 | 6.228 | 6.273 | 13,674,168 | -0.10(-1.60%) |
Sep 14, 2007 | 6.369 | 6.420 | 6.343 | 6.375 | 17,674,018 | -0.04(-0.60%) |
Sep 13, 2007 | 6.260 | 6.464 | 6.241 | 6.413 | 20,594,458 | +0.12(+1.93%) |
Sep 12, 2007 | 6.254 | 6.413 | 6.196 | 6.292 | 20,382,490 | +0.03(+0.51%) |
Sep 11, 2007 | 6.279 | 6.311 | 6.183 | 6.260 | 19,298,538 | +0.04(+0.72%) |
Sep 10, 2007 | 6.254 | 6.356 | 6.151 | 6.215 | 18,863,798 | +0.01(+0.10%) |
Sep 07, 2007 | 6.362 | 6.362 | 6.119 | 6.209 | 25,442,652 | -0.26(-3.95%) |
Sep 06, 2007 | 6.445 | 6.509 | 6.362 | 6.464 | 19,756,290 | +0.10(+1.50%) |
Sep 05, 2007 | 6.337 | 6.413 | 6.330 | 6.369 | 22,236,666 | -0.10(-1.48%) |
Sep 04, 2007 | 6.305 | 6.509 | 6.292 | 6.464 | 19,690,226 | +0.13(+2.02%) |
Aug 31, 2007 | 6.292 | 6.343 | 6.241 | 6.337 | 16,233,603 | +0.25(+4.09%) |
Aug 30, 2007 | 6.139 | 6.247 | 6.075 | 6.088 | 11,909,067 | -0.13(-2.06%) |
Aug 29, 2007 | 6.081 | 6.228 | 6.049 | 6.215 | 13,542,666 | +0.21(+3.51%) |
Aug 28, 2007 | 6.215 | 6.215 | 5.979 | 6.004 | 13,647,711 | -0.20(-3.29%) |
Aug 27, 2007 | 6.388 | 6.388 | 6.171 | 6.209 | 15,672,163 | -0.20(-3.19%) |
Aug 24, 2007 | 6.298 | 6.426 | 6.286 | 6.413 | 12,431,005 | +0.06(+0.90%) |
Aug 23, 2007 | 6.388 | 6.388 | 6.202 | 6.356 | 15,711,352 | +0.04(+0.71%) |
Aug 22, 2007 | 6.241 | 6.369 | 6.228 | 6.311 | 26,286,614 | +0.13(+2.17%) |
Aug 21, 2007 | 6.298 | 6.298 | 6.100 | 6.177 | 17,240,844 | -0.03(-0.51%) |
Aug 20, 2007 | 6.298 | 6.324 | 6.132 | 6.209 | 13,759,487 | +0.01(+0.21%) |
Aug 17, 2007 | 5.998 | 6.228 | 5.973 | 6.196 | 26,225,560 | +0.38(+6.48%) |
Aug 16, 2007 | 5.762 | 5.902 | 5.596 | 5.819 | 34,274,416 | -0.05(-0.87%) |
Aug 15, 2007 | 6.100 | 6.145 | 5.838 | 5.870 | 47,657,924 | -0.26(-4.27%) |
Aug 14, 2007 | 6.439 | 6.471 | 6.132 | 6.132 | 26,300,076 | -0.27(-4.29%) |
Aug 13, 2007 | 6.515 | 6.515 | 6.324 | 6.407 | 20,808,774 | +0.08(+1.31%) |
Aug 10, 2007 | 6.388 | 6.388 | 6.100 | 6.324 | 28,830,522 | +0.08(+1.23%) |
Aug 09, 2007 | 6.471 | 6.477 | 6.132 | 6.247 | 42,042,180 | -0.31(-4.77%) |
Aug 08, 2007 | 6.452 | 6.605 | 6.426 | 6.560 | 19,270,340 | +0.24(+3.84%) |
Aug 07, 2007 | 6.254 | 6.369 | 6.215 | 6.317 | 19,765,316 | -0.08(-1.30%) |
Aug 06, 2007 | 6.311 | 6.413 | 6.145 | 6.401 | 25,421,204 | +0.19(+3.09%) |
Aug 03, 2007 | 6.241 | 6.452 | 6.209 | 6.209 | 28,476,058 | -0.24(-3.76%) |
Aug 02, 2007 | 6.452 | 6.528 | 6.139 | 6.452 | 23,247,536 | +0.10(+1.61%) |