Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.369 | 6.484 | 6.360 | 6.461 | 4,418,190 | +0.04(+0.66%) |
Oct 30, 2007 | 6.465 | 6.465 | 6.342 | 6.419 | 3,656,245 | -0.05(-0.84%) |
Oct 29, 2007 | 6.441 | 6.494 | 6.391 | 6.474 | 3,511,679 | -0.01(-0.16%) |
Oct 26, 2007 | 6.457 | 6.494 | 6.453 | 6.484 | 2,833,404 | +0.03(+0.41%) |
Oct 25, 2007 | 6.383 | 6.482 | 6.288 | 6.457 | 3,349,784 | +0.02(+0.28%) |
Oct 24, 2007 | 6.354 | 6.498 | 6.334 | 6.439 | 4,387,000 | +0.06(+0.92%) |
Oct 23, 2007 | 6.415 | 6.433 | 6.324 | 6.381 | 3,096,298 | +0.03(+0.54%) |
Oct 22, 2007 | 6.362 | 6.403 | 6.261 | 6.346 | 3,869,630 | -0.06(-0.91%) |
Oct 19, 2007 | 6.423 | 6.443 | 6.362 | 6.405 | 2,761,616 | -0.03(-0.44%) |
Oct 18, 2007 | 6.490 | 6.494 | 6.433 | 6.433 | 2,963,613 | -0.04(-0.66%) |
Oct 17, 2007 | 6.447 | 6.488 | 6.421 | 6.476 | 2,029,872 | +0.02(+0.28%) |
Oct 16, 2007 | 6.484 | 6.498 | 6.433 | 6.457 | 3,259,678 | -0.01(-0.19%) |
Oct 15, 2007 | 6.443 | 6.494 | 6.415 | 6.470 | 3,799,327 | +0.03(+0.41%) |
Oct 12, 2007 | 6.373 | 6.528 | 6.373 | 6.443 | 2,232,211 | +0.03(+0.47%) |
Oct 11, 2007 | 6.512 | 6.528 | 6.403 | 6.413 | 5,451,940 | -0.06(-1.00%) |
Oct 10, 2007 | 6.383 | 6.490 | 6.383 | 6.478 | 3,131,449 | +0.07(+1.04%) |
Oct 09, 2007 | 6.375 | 6.419 | 6.358 | 6.411 | 3,274,530 | +0.04(+0.60%) |
Oct 08, 2007 | 6.413 | 6.413 | 6.352 | 6.373 | 2,444,758 | -0.03(-0.50%) |
Oct 05, 2007 | 6.314 | 6.415 | 6.289 | 6.405 | 4,640,486 | +0.14(+2.29%) |
Oct 04, 2007 | 6.142 | 6.261 | 6.120 | 6.261 | 3,463,160 | +0.12(+2.01%) |
Oct 03, 2007 | 6.124 | 6.171 | 6.110 | 6.138 | 2,776,964 | -0.02(-0.30%) |
Oct 02, 2007 | 6.160 | 6.191 | 6.140 | 6.156 | 5,065,522 | -0.02(-0.39%) |
Oct 01, 2007 | 6.090 | 6.181 | 6.088 | 6.181 | 4,653,358 | +0.07(+1.16%) |
Sep 28, 2007 | 6.124 | 6.150 | 6.104 | 6.110 | 2,765,082 | -0.01(-0.13%) |
Sep 27, 2007 | 6.211 | 6.245 | 6.110 | 6.118 | 4,867,733 | -0.09(-1.53%) |
Sep 26, 2007 | 6.266 | 6.314 | 6.171 | 6.213 | 4,577,114 | -0.04(-0.65%) |
Sep 25, 2007 | 6.292 | 6.316 | 6.231 | 6.253 | 2,876,972 | -0.12(-1.81%) |
Sep 24, 2007 | 6.435 | 6.453 | 6.352 | 6.369 | 3,461,180 | -0.09(-1.38%) |
Sep 21, 2007 | 6.461 | 6.476 | 6.411 | 6.457 | 3,098,278 | +0.06(+0.88%) |
Sep 20, 2007 | 6.439 | 6.502 | 6.399 | 6.401 | 3,302,751 | -0.01(-0.09%) |
Sep 19, 2007 | 6.369 | 6.453 | 6.362 | 6.407 | 2,986,388 | +0.08(+1.28%) |
Sep 18, 2007 | 6.237 | 6.338 | 6.221 | 6.326 | 4,829,611 | +0.12(+1.85%) |
Sep 17, 2007 | 6.257 | 6.298 | 6.211 | 6.211 | 4,305,310 | +0.01(+0.23%) |
Sep 14, 2007 | 6.057 | 6.211 | 6.039 | 6.197 | 3,909,237 | +0.16(+2.61%) |
Sep 13, 2007 | 5.989 | 6.039 | 5.981 | 6.039 | 3,277,501 | +0.05(+0.88%) |
Sep 12, 2007 | 6.045 | 6.045 | 5.969 | 5.987 | 4,075,092 | +0.02(+0.34%) |
Sep 11, 2007 | 5.995 | 6.043 | 5.958 | 5.967 | 3,579,506 | +0.01(+0.14%) |
Sep 10, 2007 | 5.997 | 6.064 | 5.948 | 5.958 | 3,315,128 | -0.08(-1.30%) |
Sep 07, 2007 | 6.070 | 6.072 | 5.993 | 6.037 | 3,473,557 | -0.05(-0.76%) |
Sep 06, 2007 | 6.106 | 6.152 | 6.068 | 6.084 | 2,364,058 | -0.02(-0.30%) |
Sep 05, 2007 | 6.080 | 6.124 | 6.053 | 6.102 | 3,460,685 | +0.02(+0.37%) |
Sep 04, 2007 | 5.969 | 6.104 | 5.969 | 6.080 | 3,025,500 | +0.12(+2.00%) |
Aug 31, 2007 | 6.104 | 6.401 | 5.958 | 5.961 | 3,655,750 | +0.01(+0.24%) |
Aug 30, 2007 | 5.954 | 6.009 | 5.922 | 5.946 | 3,245,320 | -0.01(-0.14%) |
Aug 29, 2007 | 6.070 | 6.070 | 5.948 | 5.954 | 4,128,562 | +0.01(+0.10%) |
Aug 28, 2007 | 6.072 | 6.082 | 5.938 | 5.948 | 3,101,249 | -0.12(-1.93%) |
Aug 27, 2007 | 6.211 | 6.211 | 6.059 | 6.066 | 2,986,883 | -0.05(-0.79%) |
Aug 24, 2007 | 6.062 | 6.142 | 6.043 | 6.114 | 3,018,073 | +0.08(+1.27%) |
Aug 23, 2007 | 6.203 | 6.203 | 6.033 | 6.037 | 4,703,858 | -0.08(-1.32%) |
Aug 22, 2007 | 6.025 | 6.140 | 5.995 | 6.118 | 6,845,126 | +0.26(+4.52%) |
Aug 21, 2007 | 5.880 | 5.930 | 5.851 | 5.853 | 4,097,866 | -0.04(-0.75%) |
Aug 20, 2007 | 5.983 | 6.017 | 5.868 | 5.898 | 4,647,417 | +0.05(+0.90%) |
Aug 17, 2007 | 5.993 | 6.062 | 5.807 | 5.845 | 8,049,186 | +0.02(+0.31%) |
Aug 16, 2007 | 5.670 | 5.827 | 5.496 | 5.827 | 12,535,700 | -0.07(-1.23%) |
Aug 15, 2007 | 6.001 | 6.031 | 5.898 | 5.900 | 3,180,463 | -0.10(-1.68%) |
Aug 14, 2007 | 6.112 | 6.122 | 5.958 | 6.001 | 3,178,978 | -0.04(-0.60%) |
Aug 13, 2007 | 5.995 | 6.136 | 5.995 | 6.037 | 3,686,941 | +0.04(+0.71%) |
Aug 10, 2007 | 5.837 | 6.003 | 5.645 | 5.995 | 7,578,850 | +0.11(+1.82%) |
Aug 09, 2007 | 6.114 | 6.255 | 5.858 | 5.888 | 7,402,103 | -0.23(-3.70%) |
Aug 08, 2007 | 6.090 | 6.181 | 6.039 | 6.114 | 6,112,391 | +0.15(+2.44%) |
Aug 07, 2007 | 5.827 | 6.060 | 5.698 | 5.969 | 11,571,758 | +0.31(+5.54%) |
Aug 06, 2007 | 5.809 | 5.837 | 5.279 | 5.656 | 24,542,642 | -0.23(-3.88%) |
Aug 03, 2007 | 5.906 | 6.088 | 5.807 | 5.884 | 9,292,855 | -0.20(-3.35%) |
Aug 02, 2007 | 6.181 | 6.209 | 5.969 | 6.088 | 7,664,996 | -0.08(-1.31%) |