Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.024 | 6.092 | 6.024 | 6.072 | 34,478 | +0.07(+1.13%) |
Oct 30, 2007 | 5.980 | 6.036 | 5.980 | 6.004 | 61,461 | +0.02(+0.33%) |
Oct 29, 2007 | 6.000 | 6.044 | 5.980 | 5.984 | 66,457 | -0.04(-0.66%) |
Oct 26, 2007 | 6.044 | 6.064 | 5.976 | 6.024 | 72,703 | -0.02(-0.27%) |
Oct 25, 2007 | 6.116 | 6.116 | 6.028 | 6.040 | 92,441 | -0.06(-0.98%) |
Oct 24, 2007 | 6.092 | 6.140 | 6.092 | 6.100 | 55,964 | -0.02(-0.39%) |
Oct 23, 2007 | 6.100 | 6.136 | 6.096 | 6.124 | 68,706 | +0.03(+0.46%) |
Oct 22, 2007 | 6.068 | 6.104 | 6.066 | 6.096 | 62,960 | +0.03(+0.53%) |
Oct 19, 2007 | 6.120 | 6.120 | 6.064 | 6.064 | 69,206 | -0.06(-0.98%) |
Oct 18, 2007 | 6.164 | 6.164 | 6.096 | 6.124 | 100,436 | -0.04(-0.65%) |
Oct 17, 2007 | 6.180 | 6.192 | 6.140 | 6.164 | 49,968 | +0.03(+0.46%) |
Oct 16, 2007 | 6.136 | 6.160 | 6.136 | 6.136 | 54,215 | -0.00(-0.07%) |
Oct 15, 2007 | 6.144 | 6.172 | 6.136 | 6.140 | 113,927 | +0.01(+0.13%) |
Oct 12, 2007 | 6.108 | 6.160 | 6.108 | 6.132 | 69,955 | +0.03(+0.46%) |
Oct 11, 2007 | 6.128 | 6.148 | 6.088 | 6.104 | 85,945 | -0.05(-0.85%) |
Oct 10, 2007 | 6.140 | 6.168 | 6.116 | 6.156 | 85,445 | +0.04(+0.72%) |
Oct 09, 2007 | 6.084 | 6.112 | 6.064 | 6.112 | 46,970 | +0.04(+0.73%) |
Oct 08, 2007 | 6.108 | 6.116 | 6.016 | 6.068 | 77,450 | -0.03(-0.52%) |
Oct 05, 2007 | 6.108 | 6.132 | 6.084 | 6.100 | 68,206 | -0.03(-0.46%) |
Oct 04, 2007 | 6.124 | 6.148 | 6.116 | 6.128 | 36,976 | -0.01(-0.20%) |
Oct 03, 2007 | 6.108 | 6.152 | 6.104 | 6.140 | 39,974 | +0.04(+0.59%) |
Oct 02, 2007 | 6.184 | 6.192 | 6.096 | 6.104 | 70,455 | -0.08(-1.29%) |
Oct 01, 2007 | 6.196 | 6.232 | 6.172 | 6.184 | 48,219 | +0.01(+0.13%) |
Sep 28, 2007 | 6.180 | 6.204 | 6.156 | 6.176 | 57,213 | +0.01(+0.19%) |
Sep 27, 2007 | 6.200 | 6.200 | 6.160 | 6.164 | 51,467 | +0.03(+0.52%) |
Sep 26, 2007 | 6.116 | 6.160 | 6.112 | 6.132 | 35,227 | +0.02(+0.26%) |
Sep 25, 2007 | 6.068 | 6.116 | 6.058 | 6.116 | 53,216 | +0.06(+1.06%) |
Sep 24, 2007 | 6.104 | 6.128 | 6.048 | 6.052 | 109,680 | -0.03(-0.53%) |
Sep 21, 2007 | 6.060 | 6.092 | 6.040 | 6.084 | 132,416 | +0.06(+1.00%) |
Sep 20, 2007 | 6.072 | 6.092 | 6.012 | 6.024 | 84,946 | -0.04(-0.59%) |
Sep 19, 2007 | 6.096 | 6.100 | 6.044 | 6.060 | 68,206 | +0.02(+0.26%) |
Sep 18, 2007 | 6.072 | 6.072 | 6.024 | 6.044 | 44,971 | +0.00(+0.00%) |
Sep 17, 2007 | 6.048 | 6.052 | 6.028 | 6.044 | 33,478 | +0.02(+0.33%) |
Sep 14, 2007 | 6.068 | 6.084 | 6.024 | 6.024 | 66,208 | -0.06(-0.99%) |
Sep 13, 2007 | 6.184 | 6.184 | 6.072 | 6.084 | 53,216 | -0.08(-1.36%) |
Sep 12, 2007 | 6.188 | 6.204 | 6.140 | 6.168 | 109,180 | +0.01(+0.20%) |
Sep 11, 2007 | 6.204 | 6.204 | 6.156 | 6.156 | 32,729 | -0.00(-0.07%) |
Sep 10, 2007 | 6.156 | 6.184 | 6.124 | 6.160 | 70,955 | +0.04(+0.59%) |
Sep 07, 2007 | 6.068 | 6.136 | 6.052 | 6.124 | 58,962 | +0.07(+1.19%) |
Sep 06, 2007 | 6.056 | 6.092 | 6.048 | 6.052 | 50,967 | +0.01(+0.13%) |
Sep 05, 2007 | 6.032 | 6.053 | 6.012 | 6.044 | 71,454 | +0.01(+0.20%) |
Sep 04, 2007 | 6.028 | 6.044 | 6.000 | 6.032 | 66,457 | +0.03(+0.47%) |
Aug 31, 2007 | 6.060 | 6.064 | 5.996 | 6.004 | 107,681 | -0.02(-0.40%) |
Aug 30, 2007 | 6.036 | 6.040 | 6.004 | 6.028 | 94,939 | -0.01(-0.13%) |
Aug 29, 2007 | 6.008 | 6.068 | 6.008 | 6.036 | 101,935 | +0.04(+0.60%) |
Aug 28, 2007 | 6.004 | 6.012 | 5.976 | 6.000 | 281,321 | +0.00(+0.00%) |
Aug 27, 2007 | 5.996 | 6.024 | 5.996 | 6.000 | 95,939 | -0.03(-0.46%) |
Aug 24, 2007 | 6.092 | 6.104 | 6.028 | 6.028 | 58,463 | -0.06(-0.99%) |
Aug 23, 2007 | 6.144 | 6.144 | 6.060 | 6.088 | 66,208 | -0.01(-0.13%) |
Aug 22, 2007 | 6.140 | 6.200 | 6.064 | 6.096 | 152,903 | -0.01(-0.13%) |
Aug 21, 2007 | 5.976 | 6.148 | 5.964 | 6.104 | 198,874 | +0.16(+2.62%) |
Aug 20, 2007 | 5.952 | 6.016 | 5.888 | 5.948 | 170,891 | -0.02(-0.40%) |
Aug 17, 2007 | 5.832 | 6.012 | 5.832 | 5.972 | 224,607 | +0.25(+4.34%) |
Aug 16, 2007 | 5.824 | 5.844 | 5.596 | 5.724 | 257,337 | -0.17(-2.85%) |
Aug 15, 2007 | 5.912 | 5.912 | 5.802 | 5.892 | 159,898 | -0.01(-0.14%) |
Aug 14, 2007 | 5.948 | 5.948 | 5.900 | 5.900 | 125,170 | -0.04(-0.67%) |
Aug 13, 2007 | 5.896 | 5.960 | 5.896 | 5.940 | 177,387 | -0.01(-0.20%) |
Aug 10, 2007 | 5.988 | 6.008 | 5.920 | 5.952 | 178,886 | -0.04(-0.67%) |
Aug 09, 2007 | 5.984 | 6.008 | 5.976 | 5.992 | 102,685 | +0.02(+0.27%) |
Aug 08, 2007 | 6.008 | 6.016 | 5.952 | 5.976 | 173,390 | -0.05(-0.80%) |
Aug 07, 2007 | 6.004 | 6.024 | 5.988 | 6.024 | 91,941 | +0.00(+0.00%) |
Aug 06, 2007 | 6.032 | 6.036 | 6.004 | 6.024 | 98,187 | +0.02(+0.27%) |
Aug 03, 2007 | 6.008 | 6.028 | 6.008 | 6.008 | 45,221 | -0.02(-0.33%) |
Aug 02, 2007 | 6.020 | 6.036 | 6.012 | 6.028 | 70,705 | +0.02(+0.40%) |