Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.636 | 5.844 | 5.509 | 5.804 | 530,793 | +0.21(+3.71%) |
Oct 30, 2007 | 5.694 | 5.730 | 5.536 | 5.597 | 779,553 | -0.13(-2.20%) |
Oct 29, 2007 | 5.823 | 5.823 | 5.649 | 5.723 | 432,539 | -0.08(-1.33%) |
Oct 26, 2007 | 5.723 | 5.840 | 5.588 | 5.800 | 390,293 | +0.17(+3.05%) |
Oct 25, 2007 | 5.691 | 5.871 | 5.516 | 5.628 | 547,991 | -0.06(-1.03%) |
Oct 24, 2007 | 5.737 | 5.777 | 5.496 | 5.687 | 546,524 | -0.11(-1.91%) |
Oct 23, 2007 | 5.644 | 5.798 | 5.511 | 5.797 | 1,098,751 | +0.21(+3.73%) |
Oct 22, 2007 | 5.351 | 5.649 | 5.328 | 5.589 | 560,309 | +0.18(+3.41%) |
Oct 19, 2007 | 5.625 | 5.625 | 5.383 | 5.404 | 686,134 | -0.23(-4.09%) |
Oct 18, 2007 | 5.796 | 5.796 | 5.537 | 5.634 | 438,764 | -0.05(-0.96%) |
Oct 17, 2007 | 5.715 | 5.839 | 5.544 | 5.689 | 841,787 | +0.05(+0.84%) |
Oct 16, 2007 | 5.663 | 5.735 | 5.600 | 5.642 | 372,550 | -0.05(-0.85%) |
Oct 15, 2007 | 5.822 | 5.886 | 5.595 | 5.690 | 513,973 | -0.14(-2.39%) |
Oct 12, 2007 | 5.774 | 5.892 | 5.692 | 5.830 | 555,796 | +0.06(+0.97%) |
Oct 11, 2007 | 5.714 | 5.858 | 5.652 | 5.774 | 850,147 | +0.10(+1.78%) |
Oct 10, 2007 | 6.007 | 6.073 | 5.624 | 5.673 | 1,180,230 | -0.30(-5.03%) |
Oct 09, 2007 | 6.017 | 6.085 | 5.921 | 5.974 | 496,063 | -0.01(-0.24%) |
Oct 08, 2007 | 6.085 | 6.085 | 5.848 | 5.988 | 521,521 | -0.13(-2.13%) |
Oct 05, 2007 | 5.912 | 6.156 | 5.912 | 6.118 | 769,169 | +0.28(+4.79%) |
Oct 04, 2007 | 5.769 | 5.839 | 5.735 | 5.839 | 437,141 | +0.08(+1.42%) |
Oct 03, 2007 | 5.830 | 5.938 | 5.715 | 5.757 | 813,138 | -0.12(-2.01%) |
Oct 02, 2007 | 5.780 | 5.875 | 5.719 | 5.875 | 585,545 | +0.11(+1.90%) |
Oct 01, 2007 | 5.709 | 5.839 | 5.680 | 5.765 | 679,775 | +0.06(+0.99%) |
Sep 28, 2007 | 5.972 | 5.972 | 5.699 | 5.708 | 606,935 | -0.28(-4.66%) |
Sep 27, 2007 | 5.835 | 5.987 | 5.820 | 5.987 | 493,773 | +0.17(+2.86%) |
Sep 26, 2007 | 5.717 | 5.822 | 5.686 | 5.821 | 562,700 | +0.16(+2.80%) |
Sep 25, 2007 | 5.606 | 5.740 | 5.568 | 5.662 | 448,692 | +0.01(+0.18%) |
Sep 24, 2007 | 5.675 | 5.787 | 5.597 | 5.652 | 428,881 | -0.04(-0.62%) |
Sep 21, 2007 | 5.690 | 5.742 | 5.535 | 5.688 | 982,209 | +0.06(+1.05%) |
Sep 20, 2007 | 5.590 | 5.685 | 5.551 | 5.628 | 415,218 | +0.03(+0.53%) |
Sep 19, 2007 | 5.567 | 5.667 | 5.509 | 5.598 | 572,861 | +0.04(+0.76%) |
Sep 18, 2007 | 5.242 | 5.556 | 5.196 | 5.556 | 754,483 | +0.33(+6.35%) |
Sep 17, 2007 | 5.323 | 5.327 | 5.172 | 5.224 | 619,342 | -0.09(-1.74%) |
Sep 14, 2007 | 5.267 | 5.325 | 5.224 | 5.317 | 402,322 | +0.01(+0.15%) |
Sep 13, 2007 | 5.314 | 5.435 | 5.149 | 5.309 | 393,806 | +0.05(+1.03%) |
Sep 12, 2007 | 5.379 | 5.451 | 5.248 | 5.255 | 600,387 | -0.13(-2.47%) |
Sep 11, 2007 | 5.289 | 5.432 | 5.282 | 5.388 | 615,395 | +0.11(+2.03%) |
Sep 10, 2007 | 5.363 | 5.385 | 5.130 | 5.281 | 613,161 | -0.04(-0.76%) |
Sep 07, 2007 | 5.439 | 5.439 | 5.235 | 5.321 | 682,777 | -0.20(-3.55%) |
Sep 06, 2007 | 5.518 | 5.570 | 5.412 | 5.518 | 530,282 | +0.03(+0.52%) |
Sep 05, 2007 | 5.647 | 5.666 | 5.455 | 5.489 | 538,242 | -0.20(-3.59%) |
Sep 04, 2007 | 5.658 | 5.721 | 5.570 | 5.693 | 421,321 | +0.02(+0.40%) |
Aug 31, 2007 | 5.552 | 5.721 | 5.379 | 5.670 | 715,328 | +0.21(+3.84%) |
Aug 30, 2007 | 5.386 | 5.545 | 5.386 | 5.461 | 323,801 | +0.01(+0.18%) |
Aug 29, 2007 | 5.173 | 5.453 | 5.141 | 5.451 | 419,709 | +0.30(+5.83%) |
Aug 28, 2007 | 5.352 | 5.352 | 5.136 | 5.151 | 998,296 | -0.24(-4.39%) |
Aug 27, 2007 | 5.570 | 5.593 | 5.375 | 5.387 | 517,374 | -0.20(-3.54%) |
Aug 24, 2007 | 5.596 | 5.643 | 5.505 | 5.585 | 787,279 | -0.03(-0.53%) |
Aug 23, 2007 | 5.749 | 5.787 | 5.498 | 5.615 | 572,994 | -0.11(-1.86%) |
Aug 22, 2007 | 5.770 | 5.858 | 5.635 | 5.721 | 376,374 | -0.01(-0.09%) |
Aug 21, 2007 | 5.751 | 5.840 | 5.645 | 5.726 | 415,540 | -0.06(-1.03%) |
Aug 20, 2007 | 5.999 | 6.084 | 5.761 | 5.786 | 550,604 | -0.10(-1.73%) |
Aug 17, 2007 | 5.858 | 6.085 | 5.796 | 5.887 | 1,166,678 | +0.16(+2.78%) |
Aug 16, 2007 | 5.312 | 5.757 | 5.221 | 5.728 | 1,232,303 | +0.42(+7.93%) |
Aug 15, 2007 | 5.442 | 5.577 | 5.292 | 5.307 | 711,615 | -0.16(-2.85%) |
Aug 14, 2007 | 5.652 | 5.797 | 5.442 | 5.463 | 862,654 | -0.22(-3.89%) |
Aug 13, 2007 | 6.132 | 6.225 | 5.581 | 5.684 | 1,191,970 | -0.38(-6.19%) |
Aug 10, 2007 | 5.588 | 6.154 | 5.544 | 6.059 | 1,533,347 | +0.06(+0.99%) |
Aug 09, 2007 | 5.515 | 6.377 | 5.515 | 6.000 | 1,952,790 | -0.36(-5.63%) |
Aug 08, 2007 | 5.691 | 7.086 | 5.691 | 6.358 | 4,423,679 | +0.60(+10.40%) |
Aug 07, 2007 | 5.662 | 5.817 | 5.582 | 5.759 | 1,040,786 | +0.05(+0.87%) |
Aug 06, 2007 | 5.633 | 5.710 | 5.459 | 5.709 | 849,669 | +0.09(+1.65%) |
Aug 03, 2007 | 5.633 | 5.764 | 5.578 | 5.616 | 1,185,110 | -0.15(-2.57%) |
Aug 02, 2007 | 5.734 | 5.766 | 5.680 | 5.765 | 643,800 | +0.03(+0.56%) |