Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.837 | 5.923 | 5.770 | 5.841 | 9,116,916 | +0.04(+0.75%) |
Oct 30, 2007 | 5.728 | 5.808 | 5.694 | 5.798 | 5,258,880 | +0.03(+0.45%) |
Oct 29, 2007 | 5.728 | 5.837 | 5.726 | 5.772 | 5,003,668 | +0.06(+1.06%) |
Oct 26, 2007 | 5.759 | 5.759 | 5.620 | 5.711 | 5,022,982 | +0.05(+0.92%) |
Oct 25, 2007 | 5.737 | 5.871 | 5.588 | 5.659 | 8,471,409 | -0.07(-1.28%) |
Oct 24, 2007 | 5.636 | 5.744 | 5.579 | 5.733 | 9,696,026 | +0.06(+1.07%) |
Oct 23, 2007 | 5.772 | 5.832 | 5.586 | 5.672 | 9,111,022 | -0.16(-2.81%) |
Oct 22, 2007 | 5.642 | 5.958 | 5.631 | 5.837 | 7,613,466 | +0.19(+3.29%) |
Oct 19, 2007 | 5.878 | 5.880 | 5.649 | 5.651 | 9,520,654 | -0.22(-3.83%) |
Oct 18, 2007 | 5.973 | 5.988 | 5.804 | 5.875 | 5,914,985 | -0.11(-1.81%) |
Oct 17, 2007 | 6.048 | 6.072 | 5.873 | 5.984 | 8,858,660 | +0.01(+0.11%) |
Oct 16, 2007 | 6.111 | 6.131 | 5.960 | 5.977 | 8,016,798 | -0.10(-1.67%) |
Oct 15, 2007 | 6.226 | 6.258 | 6.014 | 6.079 | 10,000,481 | -0.19(-3.03%) |
Oct 12, 2007 | 6.291 | 6.377 | 6.219 | 6.269 | 8,500,372 | +0.03(+0.52%) |
Oct 11, 2007 | 6.077 | 6.364 | 6.077 | 6.236 | 16,061,778 | +0.25(+4.19%) |
Oct 10, 2007 | 5.841 | 6.003 | 5.841 | 5.986 | 6,596,395 | +0.13(+2.18%) |
Oct 09, 2007 | 5.940 | 5.981 | 5.808 | 5.858 | 6,428,485 | -0.09(-1.49%) |
Oct 08, 2007 | 5.971 | 5.971 | 5.897 | 5.947 | 7,592,182 | +0.00(+0.00%) |
Oct 05, 2007 | 5.785 | 6.046 | 5.757 | 5.947 | 8,934,878 | +0.18(+3.03%) |
Oct 04, 2007 | 5.832 | 5.891 | 5.748 | 5.772 | 4,727,524 | -0.06(-1.07%) |
Oct 03, 2007 | 5.798 | 5.986 | 5.798 | 5.834 | 7,677,620 | +0.02(+0.41%) |
Oct 02, 2007 | 5.623 | 5.819 | 5.620 | 5.811 | 5,759,302 | +0.17(+2.99%) |
Oct 01, 2007 | 5.540 | 5.655 | 5.495 | 5.642 | 7,346,699 | +0.10(+1.79%) |
Sep 28, 2007 | 5.551 | 5.612 | 5.512 | 5.543 | 5,058,750 | +0.00(+0.00%) |
Sep 27, 2007 | 5.569 | 5.601 | 5.519 | 5.543 | 4,306,766 | -0.01(-0.23%) |
Sep 26, 2007 | 5.556 | 5.620 | 5.512 | 5.556 | 3,691,004 | +0.01(+0.16%) |
Sep 25, 2007 | 5.588 | 5.592 | 5.486 | 5.547 | 8,521,277 | -0.07(-1.23%) |
Sep 24, 2007 | 5.728 | 5.728 | 5.616 | 5.616 | 6,177,788 | -0.12(-2.11%) |
Sep 21, 2007 | 5.618 | 5.804 | 5.612 | 5.737 | 14,690,910 | +0.02(+0.26%) |
Sep 20, 2007 | 5.888 | 5.899 | 5.694 | 5.722 | 7,768,682 | -0.17(-2.90%) |
Sep 19, 2007 | 6.012 | 6.051 | 5.854 | 5.893 | 5,931,259 | -0.10(-1.66%) |
Sep 18, 2007 | 5.703 | 6.005 | 5.683 | 5.992 | 8,631,024 | +0.34(+5.92%) |
Sep 17, 2007 | 5.728 | 5.752 | 5.646 | 5.657 | 8,454,741 | -0.10(-1.69%) |
Sep 14, 2007 | 5.672 | 5.793 | 5.625 | 5.754 | 5,255,369 | +0.02(+0.41%) |
Sep 13, 2007 | 5.731 | 5.808 | 5.651 | 5.731 | 6,078,375 | +0.05(+0.95%) |
Sep 12, 2007 | 5.759 | 5.774 | 5.661 | 5.677 | 6,582,091 | -0.12(-2.01%) |
Sep 11, 2007 | 5.700 | 5.808 | 5.677 | 5.793 | 7,266,688 | +0.14(+2.41%) |
Sep 10, 2007 | 5.774 | 5.804 | 5.629 | 5.657 | 6,450,097 | -0.08(-1.32%) |
Sep 07, 2007 | 5.821 | 5.884 | 5.724 | 5.733 | 7,080,588 | -0.14(-2.39%) |
Sep 06, 2007 | 5.891 | 5.988 | 5.739 | 5.873 | 7,408,896 | +0.06(+1.00%) |
Sep 05, 2007 | 5.863 | 5.863 | 5.720 | 5.815 | 12,020,169 | -0.10(-1.61%) |
Sep 04, 2007 | 5.994 | 6.003 | 5.884 | 5.910 | 11,825,696 | -0.11(-1.76%) |
Aug 31, 2007 | 5.960 | 6.053 | 5.854 | 6.016 | 7,861,832 | +0.11(+1.94%) |
Aug 30, 2007 | 5.824 | 6.005 | 5.785 | 5.901 | 8,460,024 | +0.04(+0.66%) |
Aug 29, 2007 | 5.772 | 5.882 | 5.685 | 5.863 | 11,416,231 | +0.12(+2.03%) |
Aug 28, 2007 | 5.761 | 5.813 | 5.709 | 5.746 | 8,873,223 | -0.04(-0.71%) |
Aug 27, 2007 | 5.990 | 6.042 | 5.783 | 5.787 | 9,844,146 | -0.25(-4.15%) |
Aug 24, 2007 | 5.739 | 6.044 | 5.726 | 6.038 | 10,957,725 | +0.30(+5.16%) |
Aug 23, 2007 | 5.808 | 5.893 | 5.728 | 5.741 | 8,890,237 | -0.11(-1.88%) |
Aug 22, 2007 | 5.837 | 5.973 | 5.785 | 5.852 | 10,833,133 | -0.07(-1.17%) |
Aug 21, 2007 | 5.921 | 5.968 | 5.787 | 5.921 | 10,744,777 | +0.02(+0.29%) |
Aug 20, 2007 | 5.930 | 6.057 | 5.808 | 5.904 | 20,252,690 | -0.05(-0.80%) |
Aug 17, 2007 | 5.937 | 5.964 | 5.724 | 5.951 | 14,847,333 | +0.17(+2.88%) |
Aug 16, 2007 | 5.638 | 5.802 | 5.601 | 5.785 | 17,636,712 | +0.14(+2.49%) |
Aug 15, 2007 | 5.863 | 5.893 | 5.594 | 5.644 | 14,229,175 | -0.23(-3.94%) |
Aug 14, 2007 | 6.074 | 6.094 | 5.863 | 5.875 | 12,629,514 | -0.21(-3.41%) |
Aug 13, 2007 | 6.169 | 6.450 | 6.038 | 6.083 | 9,083,812 | -0.05(-0.74%) |
Aug 10, 2007 | 6.090 | 6.360 | 5.979 | 6.128 | 8,767,787 | -0.01(-0.21%) |
Aug 09, 2007 | 6.569 | 6.572 | 6.057 | 6.141 | 15,482,418 | -0.35(-5.36%) |
Aug 08, 2007 | 6.360 | 6.595 | 6.282 | 6.489 | 10,700,783 | +0.19(+2.98%) |
Aug 07, 2007 | 6.001 | 6.304 | 5.985 | 6.301 | 12,560,235 | +0.27(+4.48%) |
Aug 06, 2007 | 6.010 | 6.044 | 5.901 | 6.031 | 18,135,154 | +0.07(+1.16%) |
Aug 03, 2007 | 5.981 | 6.329 | 5.962 | 5.962 | 14,876,074 | -0.37(-5.77%) |
Aug 02, 2007 | 6.284 | 6.373 | 6.254 | 6.327 | 7,582,273 | +0.05(+0.72%) |