Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.550 | 5.550 | 5.281 | 5.348 | 573,358 | -0.16(-2.91%) |
Oct 30, 2007 | 5.560 | 5.730 | 5.423 | 5.508 | 1,282,307 | -0.05(-0.93%) |
Oct 29, 2007 | 5.242 | 5.601 | 5.241 | 5.560 | 1,648,404 | +0.32(+6.08%) |
Oct 26, 2007 | 5.450 | 5.472 | 5.174 | 5.242 | 794,178 | -0.21(-3.86%) |
Oct 25, 2007 | 5.388 | 5.452 | 5.168 | 5.452 | 966,573 | +0.09(+1.61%) |
Oct 24, 2007 | 5.484 | 5.513 | 5.267 | 5.366 | 563,673 | -0.16(-2.81%) |
Oct 23, 2007 | 5.328 | 5.552 | 5.233 | 5.521 | 1,051,802 | +0.21(+4.04%) |
Oct 22, 2007 | 5.281 | 5.379 | 5.199 | 5.307 | 761,249 | -0.03(-0.58%) |
Oct 19, 2007 | 5.576 | 5.576 | 5.279 | 5.338 | 827,108 | -0.25(-4.44%) |
Oct 18, 2007 | 5.439 | 5.612 | 5.361 | 5.586 | 660,524 | +0.14(+2.48%) |
Oct 17, 2007 | 5.565 | 5.584 | 5.320 | 5.451 | 929,770 | -0.04(-0.72%) |
Oct 16, 2007 | 5.536 | 5.627 | 5.370 | 5.490 | 645,028 | -0.05(-0.83%) |
Oct 15, 2007 | 5.505 | 5.776 | 5.421 | 5.536 | 1,067,298 | +0.05(+0.84%) |
Oct 12, 2007 | 5.412 | 5.571 | 5.340 | 5.490 | 360,285 | +0.03(+0.54%) |
Oct 11, 2007 | 5.533 | 5.753 | 5.402 | 5.461 | 422,270 | -0.07(-1.34%) |
Oct 10, 2007 | 5.504 | 5.579 | 5.393 | 5.535 | 439,703 | +0.04(+0.76%) |
Oct 09, 2007 | 5.346 | 5.524 | 5.240 | 5.493 | 410,648 | +0.15(+2.78%) |
Oct 08, 2007 | 5.437 | 5.437 | 5.220 | 5.345 | 209,198 | -0.09(-1.72%) |
Oct 05, 2007 | 5.273 | 5.496 | 5.214 | 5.438 | 486,192 | +0.23(+4.45%) |
Oct 04, 2007 | 5.293 | 5.302 | 5.126 | 5.206 | 674,083 | -0.09(-1.61%) |
Oct 03, 2007 | 5.550 | 5.576 | 5.254 | 5.292 | 565,610 | -0.29(-5.27%) |
Oct 02, 2007 | 5.640 | 5.671 | 5.493 | 5.586 | 453,262 | -0.04(-0.63%) |
Oct 01, 2007 | 5.302 | 5.705 | 5.249 | 5.622 | 842,604 | +0.28(+5.23%) |
Sep 28, 2007 | 5.522 | 5.522 | 5.292 | 5.342 | 335,104 | -0.20(-3.53%) |
Sep 27, 2007 | 5.453 | 5.597 | 5.383 | 5.538 | 327,356 | +0.11(+1.98%) |
Sep 26, 2007 | 5.498 | 5.605 | 5.357 | 5.431 | 288,616 | -0.03(-0.57%) |
Sep 25, 2007 | 5.468 | 5.476 | 5.330 | 5.461 | 335,104 | -0.05(-0.92%) |
Sep 24, 2007 | 5.750 | 5.750 | 5.474 | 5.512 | 337,041 | -0.22(-3.78%) |
Sep 21, 2007 | 5.666 | 5.886 | 5.640 | 5.728 | 842,604 | +0.13(+2.27%) |
Sep 20, 2007 | 5.636 | 5.701 | 5.436 | 5.601 | 631,468 | -0.03(-0.61%) |
Sep 19, 2007 | 5.174 | 5.654 | 5.128 | 5.636 | 974,321 | +0.53(+10.27%) |
Sep 18, 2007 | 5.074 | 5.305 | 4.931 | 5.111 | 1,758,815 | +0.05(+1.08%) |
Sep 17, 2007 | 5.160 | 5.188 | 4.905 | 5.056 | 1,652,279 | -0.11(-2.11%) |
Sep 14, 2007 | 5.118 | 5.168 | 4.613 | 5.165 | 639,216 | +0.01(+0.11%) |
Sep 13, 2007 | 5.345 | 5.345 | 5.075 | 5.159 | 736,068 | -0.17(-3.18%) |
Sep 12, 2007 | 5.438 | 5.460 | 5.248 | 5.329 | 755,438 | -0.12(-2.17%) |
Sep 11, 2007 | 5.348 | 5.490 | 5.227 | 5.447 | 910,399 | +0.11(+1.98%) |
Sep 10, 2007 | 5.590 | 5.640 | 5.230 | 5.341 | 1,150,590 | -0.23(-4.06%) |
Sep 07, 2007 | 5.577 | 5.679 | 5.455 | 5.567 | 480,381 | -0.12(-2.15%) |
Sep 06, 2007 | 5.736 | 5.782 | 5.633 | 5.690 | 431,955 | -0.05(-0.88%) |
Sep 05, 2007 | 5.963 | 5.963 | 5.713 | 5.740 | 627,594 | -0.26(-4.39%) |
Sep 04, 2007 | 6.092 | 6.225 | 5.916 | 6.004 | 410,648 | -0.11(-1.83%) |
Aug 31, 2007 | 6.142 | 6.195 | 6.042 | 6.116 | 286,679 | +0.07(+1.23%) |
Aug 30, 2007 | 5.973 | 6.195 | 5.885 | 6.042 | 342,852 | -0.01(-0.23%) |
Aug 29, 2007 | 5.952 | 6.092 | 5.713 | 6.056 | 707,012 | +0.15(+2.49%) |
Aug 28, 2007 | 6.414 | 6.496 | 5.909 | 5.909 | 526,869 | -0.53(-8.26%) |
Aug 27, 2007 | 6.641 | 6.641 | 6.370 | 6.440 | 526,869 | -0.19(-2.93%) |
Aug 24, 2007 | 6.357 | 6.711 | 6.206 | 6.635 | 280,868 | +0.27(+4.23%) |
Aug 23, 2007 | 6.569 | 6.624 | 6.298 | 6.366 | 586,917 | -0.20(-3.01%) |
Aug 22, 2007 | 6.325 | 6.620 | 6.164 | 6.564 | 461,011 | +0.32(+5.07%) |
Aug 21, 2007 | 6.059 | 6.309 | 6.040 | 6.247 | 552,051 | +0.01(+0.11%) |
Aug 20, 2007 | 6.513 | 6.513 | 6.092 | 6.240 | 412,585 | -0.12(-1.90%) |
Aug 17, 2007 | 6.356 | 6.763 | 6.298 | 6.361 | 1,241,630 | +0.35(+5.76%) |
Aug 16, 2007 | 5.497 | 6.041 | 5.388 | 6.014 | 852,289 | +0.39(+6.88%) |
Aug 15, 2007 | 5.878 | 6.011 | 5.627 | 5.627 | 583,043 | -0.28(-4.80%) |
Aug 14, 2007 | 6.254 | 6.254 | 5.768 | 5.911 | 1,045,991 | -0.26(-4.18%) |
Aug 13, 2007 | 6.107 | 6.290 | 5.875 | 6.169 | 1,373,347 | +0.21(+3.53%) |
Aug 10, 2007 | 5.431 | 6.370 | 5.214 | 5.959 | 1,975,761 | +0.55(+10.21%) |
Aug 09, 2007 | 5.694 | 5.742 | 5.317 | 5.407 | 1,636,782 | -0.42(-7.29%) |
Aug 08, 2007 | 5.824 | 5.832 | 5.423 | 5.832 | 1,543,805 | +0.05(+0.95%) |
Aug 07, 2007 | 6.235 | 6.260 | 5.766 | 5.777 | 1,371,410 | -0.48(-7.71%) |
Aug 06, 2007 | 5.978 | 6.260 | 5.835 | 6.260 | 1,603,853 | +0.09(+1.42%) |
Aug 03, 2007 | 6.216 | 6.840 | 6.152 | 6.172 | 1,135,094 | -0.67(-9.77%) |
Aug 02, 2007 | 7.038 | 7.151 | 6.802 | 6.840 | 646,965 | -0.17(-2.42%) |