Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.226 | 6.231 | 6.108 | 6.161 | 1,614,189 | -0.05(-0.77%) |
Oct 30, 2007 | 6.122 | 6.248 | 6.083 | 6.209 | 1,287,648 | +0.06(+0.91%) |
Oct 29, 2007 | 6.175 | 6.178 | 6.080 | 6.153 | 875,643 | -0.01(-0.09%) |
Oct 26, 2007 | 6.097 | 6.175 | 6.046 | 6.158 | 826,502 | +0.13(+2.24%) |
Oct 25, 2007 | 6.088 | 6.136 | 5.976 | 6.024 | 825,789 | -0.05(-0.83%) |
Oct 24, 2007 | 5.996 | 6.091 | 5.945 | 6.074 | 1,677,218 | +0.03(+0.46%) |
Oct 23, 2007 | 6.125 | 6.153 | 5.993 | 6.046 | 1,143,428 | -0.02(-0.32%) |
Oct 22, 2007 | 5.799 | 6.085 | 5.754 | 6.066 | 1,526,589 | +0.19(+3.20%) |
Oct 19, 2007 | 5.984 | 6.010 | 5.878 | 5.878 | 1,927,911 | -0.11(-1.78%) |
Oct 18, 2007 | 5.953 | 6.040 | 5.942 | 5.984 | 905,555 | +0.03(+0.52%) |
Oct 17, 2007 | 6.018 | 6.122 | 5.909 | 5.953 | 1,129,540 | -0.01(-0.14%) |
Oct 16, 2007 | 5.875 | 5.996 | 5.864 | 5.962 | 1,295,126 | +0.06(+1.05%) |
Oct 15, 2007 | 6.024 | 6.043 | 5.819 | 5.900 | 2,283,652 | -0.12(-1.96%) |
Oct 12, 2007 | 5.934 | 6.035 | 5.920 | 6.018 | 822,894 | +0.08(+1.42%) |
Oct 11, 2007 | 6.128 | 6.144 | 5.911 | 5.934 | 1,275,184 | -0.17(-2.85%) |
Oct 10, 2007 | 6.116 | 6.156 | 6.057 | 6.108 | 908,404 | -0.01(-0.14%) |
Oct 09, 2007 | 6.057 | 6.128 | 6.004 | 6.116 | 977,131 | +0.08(+1.26%) |
Oct 08, 2007 | 6.080 | 6.128 | 6.012 | 6.040 | 938,672 | -0.06(-1.06%) |
Oct 05, 2007 | 6.038 | 6.125 | 5.987 | 6.105 | 1,932,184 | +0.15(+2.55%) |
Oct 04, 2007 | 5.892 | 6.069 | 5.892 | 5.953 | 2,643,310 | -0.16(-2.57%) |
Oct 03, 2007 | 6.139 | 6.158 | 6.015 | 6.111 | 1,754,491 | -0.06(-1.05%) |
Oct 02, 2007 | 6.220 | 6.231 | 6.150 | 6.175 | 1,812,535 | -0.03(-0.54%) |
Oct 01, 2007 | 6.111 | 6.234 | 6.099 | 6.209 | 1,344,623 | +0.09(+1.42%) |
Sep 28, 2007 | 6.234 | 6.234 | 6.024 | 6.122 | 1,901,560 | -0.12(-1.85%) |
Sep 27, 2007 | 6.274 | 6.347 | 6.223 | 6.237 | 1,211,799 | +0.01(+0.14%) |
Sep 26, 2007 | 6.150 | 6.262 | 6.139 | 6.229 | 1,055,472 | +0.13(+2.07%) |
Sep 25, 2007 | 6.114 | 6.128 | 6.018 | 6.102 | 1,089,301 | -0.02(-0.32%) |
Sep 24, 2007 | 6.231 | 6.231 | 6.094 | 6.122 | 1,185,544 | -0.09(-1.40%) |
Sep 21, 2007 | 6.248 | 6.372 | 6.198 | 6.209 | 2,581,349 | -0.02(-0.32%) |
Sep 20, 2007 | 6.361 | 6.389 | 6.187 | 6.229 | 1,787,252 | -0.13(-2.08%) |
Sep 19, 2007 | 6.363 | 6.420 | 6.296 | 6.361 | 1,959,247 | +0.08(+1.30%) |
Sep 18, 2007 | 6.035 | 6.288 | 6.012 | 6.279 | 2,091,359 | +0.24(+4.05%) |
Sep 17, 2007 | 6.080 | 6.099 | 6.004 | 6.035 | 882,409 | -0.06(-0.97%) |
Sep 14, 2007 | 5.984 | 6.108 | 5.911 | 6.094 | 1,107,818 | +0.11(+1.83%) |
Sep 13, 2007 | 5.962 | 6.153 | 5.911 | 5.984 | 3,106,949 | +0.05(+0.85%) |
Sep 12, 2007 | 6.015 | 6.063 | 5.934 | 5.934 | 1,590,330 | -0.09(-1.54%) |
Sep 11, 2007 | 5.959 | 6.102 | 5.996 | 6.026 | 1,507,004 | +0.07(+1.13%) |
Sep 10, 2007 | 6.012 | 6.101 | 5.872 | 5.959 | 2,341,696 | -0.00(-0.05%) |
Sep 07, 2007 | 5.925 | 5.998 | 5.788 | 5.962 | 2,106,316 | -0.06(-1.07%) |
Sep 06, 2007 | 6.012 | 6.074 | 5.906 | 6.026 | 1,719,238 | +0.02(+0.37%) |
Sep 05, 2007 | 5.774 | 6.055 | 5.695 | 6.004 | 3,453,076 | +0.22(+3.74%) |
Sep 04, 2007 | 5.782 | 5.850 | 5.762 | 5.788 | 1,548,044 | -0.01(-0.15%) |
Aug 31, 2007 | 5.931 | 5.931 | 5.774 | 5.796 | 1,297,262 | -0.04(-0.67%) |
Aug 30, 2007 | 5.726 | 5.953 | 5.726 | 5.835 | 1,676,862 | +0.04(+0.68%) |
Aug 29, 2007 | 5.636 | 5.833 | 5.633 | 5.796 | 2,531,852 | +0.18(+3.20%) |
Aug 28, 2007 | 5.675 | 5.689 | 5.591 | 5.616 | 2,137,652 | -0.08(-1.48%) |
Aug 27, 2007 | 5.771 | 5.777 | 5.681 | 5.701 | 1,603,862 | -0.11(-1.93%) |
Aug 24, 2007 | 5.746 | 5.838 | 5.687 | 5.813 | 1,411,926 | +0.08(+1.42%) |
Aug 23, 2007 | 5.844 | 5.855 | 5.692 | 5.732 | 1,351,745 | -0.11(-1.92%) |
Aug 22, 2007 | 5.799 | 5.855 | 5.762 | 5.844 | 1,600,657 | +0.06(+1.07%) |
Aug 21, 2007 | 5.777 | 5.844 | 5.704 | 5.782 | 1,714,964 | +0.01(+0.10%) |
Aug 20, 2007 | 5.701 | 5.813 | 5.701 | 5.777 | 1,506,291 | +0.08(+1.43%) |
Aug 17, 2007 | 5.956 | 5.956 | 5.670 | 5.695 | 2,582,418 | -0.00(-0.05%) |
Aug 16, 2007 | 5.729 | 5.799 | 5.240 | 5.698 | 3,040,003 | +0.06(+1.00%) |
Aug 15, 2007 | 5.673 | 5.883 | 5.616 | 5.642 | 1,546,530 | +0.00(+0.00%) |
Aug 14, 2007 | 5.855 | 5.864 | 5.611 | 5.642 | 1,494,540 | -0.21(-3.55%) |
Aug 13, 2007 | 5.785 | 5.959 | 5.715 | 5.850 | 2,318,194 | +0.06(+1.12%) |
Aug 10, 2007 | 5.358 | 5.956 | 5.302 | 5.785 | 3,673,500 | +0.37(+6.90%) |
Aug 09, 2007 | 5.720 | 5.667 | 5.139 | 5.411 | 4,012,861 | -0.31(-5.40%) |
Aug 08, 2007 | 6.012 | 6.119 | 5.302 | 5.720 | 2,757,262 | -0.23(-3.92%) |
Aug 07, 2007 | 5.931 | 6.043 | 5.810 | 5.953 | 1,745,589 | +0.02(+0.38%) |
Aug 06, 2007 | 5.807 | 5.942 | 5.656 | 5.931 | 1,347,116 | +0.08(+1.29%) |
Aug 03, 2007 | 5.886 | 5.934 | 5.841 | 5.855 | 1,642,677 | -0.07(-1.18%) |
Aug 02, 2007 | 5.813 | 5.951 | 5.793 | 5.925 | 1,377,028 | +0.12(+2.13%) |