Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.851 | 5.938 | 5.784 | 5.856 | 9,093,771 | +0.04(+0.75%) |
Oct 30, 2007 | 5.743 | 5.823 | 5.708 | 5.812 | 5,245,529 | +0.03(+0.45%) |
Oct 29, 2007 | 5.743 | 5.851 | 5.741 | 5.786 | 4,990,966 | +0.06(+1.06%) |
Oct 26, 2007 | 5.773 | 5.773 | 5.635 | 5.726 | 5,010,230 | +0.05(+0.92%) |
Oct 25, 2007 | 5.752 | 5.886 | 5.602 | 5.674 | 8,449,903 | -0.07(-1.28%) |
Oct 24, 2007 | 5.650 | 5.758 | 5.594 | 5.747 | 9,671,411 | +0.06(+1.07%) |
Oct 23, 2007 | 5.786 | 5.847 | 5.600 | 5.687 | 9,087,892 | -0.16(-2.81%) |
Oct 22, 2007 | 5.656 | 5.973 | 5.646 | 5.851 | 7,594,138 | +0.19(+3.29%) |
Oct 19, 2007 | 5.893 | 5.895 | 5.663 | 5.665 | 9,496,485 | -0.23(-3.83%) |
Oct 18, 2007 | 5.988 | 6.003 | 5.819 | 5.890 | 5,899,969 | -0.11(-1.81%) |
Oct 17, 2007 | 6.064 | 6.088 | 5.888 | 5.999 | 8,836,171 | +0.01(+0.11%) |
Oct 16, 2007 | 6.127 | 6.146 | 5.975 | 5.992 | 7,996,446 | -0.10(-1.67%) |
Oct 15, 2007 | 6.242 | 6.274 | 6.029 | 6.094 | 9,975,093 | -0.19(-3.03%) |
Oct 12, 2007 | 6.307 | 6.393 | 6.235 | 6.285 | 8,478,792 | +0.03(+0.52%) |
Oct 11, 2007 | 6.092 | 6.380 | 6.092 | 6.252 | 16,021,002 | +0.25(+4.19%) |
Oct 10, 2007 | 5.856 | 6.018 | 5.856 | 6.001 | 6,579,648 | +0.13(+2.18%) |
Oct 09, 2007 | 5.955 | 5.997 | 5.823 | 5.873 | 6,412,165 | -0.09(-1.49%) |
Oct 08, 2007 | 5.986 | 5.986 | 5.912 | 5.962 | 7,572,908 | +0.00(+0.00%) |
Oct 05, 2007 | 5.799 | 6.062 | 5.771 | 5.962 | 8,912,195 | +0.18(+3.03%) |
Oct 04, 2007 | 5.847 | 5.906 | 5.763 | 5.786 | 4,715,522 | -0.06(-1.07%) |
Oct 03, 2007 | 5.812 | 6.001 | 5.812 | 5.849 | 7,658,129 | +0.02(+0.41%) |
Oct 02, 2007 | 5.637 | 5.834 | 5.635 | 5.825 | 5,744,681 | +0.17(+2.99%) |
Oct 01, 2007 | 5.555 | 5.669 | 5.509 | 5.656 | 7,328,048 | +0.10(+1.79%) |
Sep 28, 2007 | 5.565 | 5.626 | 5.526 | 5.557 | 5,045,908 | +0.00(+0.00%) |
Sep 27, 2007 | 5.583 | 5.615 | 5.533 | 5.557 | 4,295,833 | -0.01(-0.23%) |
Sep 26, 2007 | 5.570 | 5.635 | 5.526 | 5.570 | 3,681,634 | +0.01(+0.16%) |
Sep 25, 2007 | 5.602 | 5.607 | 5.500 | 5.561 | 8,499,644 | -0.07(-1.23%) |
Sep 24, 2007 | 5.743 | 5.743 | 5.630 | 5.630 | 6,162,105 | -0.12(-2.11%) |
Sep 21, 2007 | 5.633 | 5.819 | 5.626 | 5.752 | 14,653,614 | +0.02(+0.26%) |
Sep 20, 2007 | 5.903 | 5.914 | 5.708 | 5.737 | 7,748,960 | -0.17(-2.90%) |
Sep 19, 2007 | 6.027 | 6.066 | 5.869 | 5.908 | 5,916,202 | -0.10(-1.66%) |
Sep 18, 2007 | 5.717 | 6.020 | 5.698 | 6.007 | 8,609,113 | +0.34(+5.92%) |
Sep 17, 2007 | 5.743 | 5.767 | 5.661 | 5.672 | 8,433,277 | -0.10(-1.69%) |
Sep 14, 2007 | 5.687 | 5.808 | 5.639 | 5.769 | 5,242,027 | +0.02(+0.41%) |
Sep 13, 2007 | 5.745 | 5.823 | 5.665 | 5.745 | 6,062,944 | +0.05(+0.95%) |
Sep 12, 2007 | 5.773 | 5.789 | 5.676 | 5.691 | 6,565,381 | -0.12(-2.01%) |
Sep 11, 2007 | 5.715 | 5.823 | 5.691 | 5.808 | 7,248,240 | +0.14(+2.41%) |
Sep 10, 2007 | 5.789 | 5.819 | 5.643 | 5.672 | 6,433,723 | -0.08(-1.32%) |
Sep 07, 2007 | 5.836 | 5.899 | 5.739 | 5.747 | 7,062,613 | -0.14(-2.39%) |
Sep 06, 2007 | 5.906 | 6.003 | 5.754 | 5.888 | 7,390,087 | +0.06(+1.00%) |
Sep 05, 2007 | 5.877 | 5.877 | 5.734 | 5.830 | 11,989,653 | -0.10(-1.61%) |
Sep 04, 2007 | 6.010 | 6.018 | 5.899 | 5.925 | 11,795,675 | -0.11(-1.76%) |
Aug 31, 2007 | 5.975 | 6.068 | 5.869 | 6.031 | 7,841,873 | +0.11(+1.94%) |
Aug 30, 2007 | 5.838 | 6.020 | 5.799 | 5.916 | 8,438,547 | +0.04(+0.66%) |
Aug 29, 2007 | 5.786 | 5.897 | 5.700 | 5.877 | 11,387,249 | +0.12(+2.03%) |
Aug 28, 2007 | 5.776 | 5.828 | 5.724 | 5.760 | 8,850,697 | -0.04(-0.71%) |
Aug 27, 2007 | 6.005 | 6.057 | 5.797 | 5.802 | 9,819,155 | -0.25(-4.15%) |
Aug 24, 2007 | 5.754 | 6.059 | 5.741 | 6.053 | 10,929,907 | +0.30(+5.16%) |
Aug 23, 2007 | 5.823 | 5.908 | 5.743 | 5.756 | 8,867,668 | -0.11(-1.88%) |
Aug 22, 2007 | 5.851 | 5.988 | 5.799 | 5.867 | 10,805,631 | -0.07(-1.17%) |
Aug 21, 2007 | 5.936 | 5.984 | 5.802 | 5.936 | 10,717,499 | +0.02(+0.29%) |
Aug 20, 2007 | 5.945 | 6.072 | 5.823 | 5.919 | 20,201,276 | -0.05(-0.80%) |
Aug 17, 2007 | 5.952 | 5.979 | 5.739 | 5.966 | 14,809,641 | +0.17(+2.88%) |
Aug 16, 2007 | 5.652 | 5.817 | 5.615 | 5.799 | 17,591,938 | +0.14(+2.49%) |
Aug 15, 2007 | 5.877 | 5.908 | 5.609 | 5.659 | 14,193,052 | -0.23(-3.94%) |
Aug 14, 2007 | 6.090 | 6.109 | 5.877 | 5.890 | 12,597,452 | -0.21(-3.41%) |
Aug 13, 2007 | 6.185 | 6.467 | 6.053 | 6.098 | 9,060,751 | -0.05(-0.74%) |
Aug 10, 2007 | 6.105 | 6.376 | 5.994 | 6.144 | 8,745,529 | -0.01(-0.21%) |
Aug 09, 2007 | 6.586 | 6.588 | 6.072 | 6.157 | 15,443,113 | -0.35(-5.36%) |
Aug 08, 2007 | 6.376 | 6.612 | 6.298 | 6.506 | 10,673,618 | +0.19(+2.98%) |
Aug 07, 2007 | 6.016 | 6.320 | 6.001 | 6.317 | 12,528,349 | +0.27(+4.48%) |
Aug 06, 2007 | 6.025 | 6.059 | 5.916 | 6.046 | 18,089,116 | +0.07(+1.16%) |
Aug 03, 2007 | 5.997 | 6.346 | 5.977 | 5.977 | 14,838,309 | -0.37(-5.77%) |
Aug 02, 2007 | 6.300 | 6.389 | 6.270 | 6.343 | 7,563,024 | +0.05(+0.72%) |