Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.677 | 6.822 | 6.612 | 6.808 | 200,596 | +0.17(+2.51%) |
Oct 30, 2007 | 6.764 | 6.837 | 6.583 | 6.641 | 208,047 | -0.14(-2.13%) |
Oct 29, 2007 | 6.880 | 7.032 | 6.764 | 6.786 | 182,152 | -0.02(-0.32%) |
Oct 26, 2007 | 6.815 | 6.996 | 6.518 | 6.808 | 149,836 | +0.13(+1.95%) |
Oct 25, 2007 | 6.699 | 6.764 | 6.590 | 6.677 | 129,024 | -0.03(-0.43%) |
Oct 24, 2007 | 6.750 | 6.880 | 6.518 | 6.706 | 411,972 | -0.10(-1.49%) |
Oct 23, 2007 | 6.873 | 6.873 | 6.706 | 6.808 | 171,167 | +0.02(+0.32%) |
Oct 22, 2007 | 6.561 | 6.837 | 6.453 | 6.786 | 228,248 | +0.22(+3.42%) |
Oct 19, 2007 | 6.974 | 7.039 | 6.540 | 6.561 | 239,119 | -0.43(-6.11%) |
Oct 18, 2007 | 6.916 | 7.003 | 6.887 | 6.989 | 139,902 | +0.01(+0.10%) |
Oct 17, 2007 | 7.133 | 7.315 | 6.837 | 6.981 | 140,031 | -0.05(-0.72%) |
Oct 16, 2007 | 7.119 | 7.119 | 6.938 | 7.032 | 134,248 | -0.09(-1.32%) |
Oct 15, 2007 | 7.083 | 7.177 | 7.039 | 7.126 | 185,356 | -0.07(-0.91%) |
Oct 12, 2007 | 7.047 | 7.206 | 6.952 | 7.191 | 293,399 | +0.14(+1.95%) |
Oct 11, 2007 | 7.315 | 7.315 | 7.032 | 7.054 | 145,365 | -0.22(-3.08%) |
Oct 10, 2007 | 7.264 | 7.315 | 7.133 | 7.278 | 124,146 | +0.01(+0.20%) |
Oct 09, 2007 | 7.242 | 7.300 | 7.170 | 7.264 | 184,115 | -0.01(-0.20%) |
Oct 08, 2007 | 7.199 | 7.278 | 7.090 | 7.278 | 318,256 | +0.14(+1.93%) |
Oct 05, 2007 | 7.047 | 7.141 | 6.873 | 7.141 | 208,960 | +0.20(+2.82%) |
Oct 04, 2007 | 6.974 | 7.242 | 6.793 | 6.945 | 197,002 | +0.14(+2.02%) |
Oct 03, 2007 | 7.076 | 7.097 | 6.808 | 6.808 | 210,560 | -0.27(-3.79%) |
Oct 02, 2007 | 6.735 | 7.126 | 6.583 | 7.076 | 270,283 | +0.33(+4.94%) |
Oct 01, 2007 | 6.858 | 6.858 | 6.684 | 6.742 | 553,132 | -0.10(-1.48%) |
Sep 28, 2007 | 7.148 | 7.257 | 6.822 | 6.844 | 218,827 | -0.30(-4.16%) |
Sep 27, 2007 | 7.162 | 7.220 | 6.923 | 7.141 | 258,354 | -0.01(-0.10%) |
Sep 26, 2007 | 7.293 | 7.293 | 7.061 | 7.148 | 155,848 | -0.08(-1.10%) |
Sep 25, 2007 | 7.242 | 7.351 | 7.104 | 7.228 | 214,691 | -0.01(-0.20%) |
Sep 24, 2007 | 7.416 | 7.496 | 7.119 | 7.242 | 234,035 | +0.03(+0.40%) |
Sep 21, 2007 | 7.003 | 7.387 | 6.960 | 7.213 | 436,895 | +0.28(+3.97%) |
Sep 20, 2007 | 7.039 | 7.112 | 6.822 | 6.938 | 289,723 | -0.11(-1.54%) |
Sep 19, 2007 | 6.829 | 7.061 | 6.612 | 7.047 | 321,366 | +0.28(+4.18%) |
Sep 18, 2007 | 6.634 | 6.815 | 6.445 | 6.764 | 221,588 | +0.21(+3.20%) |
Sep 17, 2007 | 6.315 | 6.590 | 6.315 | 6.554 | 279,014 | +0.25(+3.90%) |
Sep 14, 2007 | 6.199 | 6.344 | 6.120 | 6.308 | 489,738 | +0.04(+0.69%) |
Sep 13, 2007 | 6.489 | 6.525 | 6.264 | 6.264 | 86,557 | -0.19(-2.92%) |
Sep 12, 2007 | 6.503 | 6.503 | 6.344 | 6.453 | 146,445 | -0.05(-0.78%) |
Sep 11, 2007 | 6.308 | 6.540 | 6.228 | 6.503 | 127,374 | +0.24(+3.82%) |
Sep 10, 2007 | 6.467 | 6.474 | 6.149 | 6.264 | 208,279 | -0.19(-2.92%) |
Sep 07, 2007 | 6.453 | 6.518 | 6.156 | 6.453 | 167,074 | -0.12(-1.76%) |
Sep 06, 2007 | 6.496 | 6.663 | 6.388 | 6.569 | 143,323 | +0.11(+1.68%) |
Sep 05, 2007 | 6.684 | 6.684 | 6.402 | 6.460 | 163,518 | -0.20(-3.04%) |
Sep 04, 2007 | 6.445 | 7.119 | 6.409 | 6.663 | 148,328 | +0.19(+2.91%) |
Aug 31, 2007 | 6.489 | 6.540 | 6.272 | 6.474 | 239,979 | +0.07(+1.13%) |
Aug 30, 2007 | 6.315 | 6.453 | 6.235 | 6.402 | 141,366 | +0.03(+0.45%) |
Aug 29, 2007 | 6.192 | 6.424 | 6.105 | 6.373 | 141,538 | +0.24(+3.90%) |
Aug 28, 2007 | 6.380 | 6.380 | 6.091 | 6.134 | 255,580 | -0.32(-4.94%) |
Aug 27, 2007 | 6.540 | 6.757 | 6.315 | 6.453 | 185,718 | -0.09(-1.44%) |
Aug 24, 2007 | 6.199 | 6.547 | 6.199 | 6.547 | 263,544 | +0.34(+5.48%) |
Aug 23, 2007 | 6.192 | 6.380 | 6.156 | 6.206 | 164,467 | +0.06(+0.94%) |
Aug 22, 2007 | 5.975 | 6.336 | 5.946 | 6.149 | 325,094 | +0.25(+4.17%) |
Aug 21, 2007 | 6.004 | 6.004 | 5.815 | 5.902 | 109,399 | -0.07(-1.09%) |
Aug 20, 2007 | 5.721 | 6.076 | 5.721 | 5.967 | 205,618 | +0.13(+2.23%) |
Aug 17, 2007 | 6.235 | 6.235 | 5.786 | 5.837 | 417,164 | +0.21(+3.73%) |
Aug 16, 2007 | 5.736 | 5.786 | 5.475 | 5.627 | 763,151 | -0.07(-1.27%) |
Aug 15, 2007 | 5.924 | 5.924 | 5.671 | 5.700 | 575,400 | -0.22(-3.79%) |
Aug 14, 2007 | 6.069 | 6.192 | 5.924 | 5.924 | 241,301 | -0.14(-2.27%) |
Aug 13, 2007 | 6.337 | 6.952 | 5.939 | 6.062 | 408,595 | -0.12(-1.88%) |
Aug 10, 2007 | 5.837 | 6.235 | 5.772 | 6.178 | 459,657 | +0.26(+4.41%) |
Aug 09, 2007 | 6.025 | 6.402 | 5.917 | 5.917 | 855,935 | -0.24(-3.88%) |
Aug 08, 2007 | 6.011 | 7.727 | 6.011 | 6.156 | 1,948,338 | +0.29(+4.94%) |
Aug 07, 2007 | 5.547 | 5.975 | 5.526 | 5.866 | 542,963 | +0.25(+4.38%) |
Aug 06, 2007 | 5.743 | 5.830 | 5.518 | 5.620 | 354,156 | -0.07(-1.27%) |
Aug 03, 2007 | 5.707 | 6.199 | 5.620 | 5.692 | 438,147 | -0.43(-6.98%) |
Aug 02, 2007 | 6.235 | 6.525 | 6.076 | 6.120 | 205,572 | -0.09(-1.52%) |