Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.854 | 6.019 | 5.767 | 6.019 | 799,505 | +0.20(+3.40%) |
Oct 30, 2007 | 5.978 | 5.987 | 5.790 | 5.822 | 693,803 | -0.16(-2.61%) |
Oct 29, 2007 | 5.997 | 6.115 | 5.898 | 5.978 | 1,041,960 | +0.01(+0.11%) |
Oct 26, 2007 | 5.994 | 6.074 | 5.898 | 5.972 | 765,003 | +0.11(+1.85%) |
Oct 25, 2007 | 5.850 | 5.959 | 5.755 | 5.863 | 1,188,437 | +0.05(+0.82%) |
Oct 24, 2007 | 5.924 | 5.962 | 5.739 | 5.815 | 642,991 | -0.10(-1.72%) |
Oct 23, 2007 | 6.026 | 6.118 | 5.857 | 5.917 | 652,087 | -0.06(-1.01%) |
Oct 22, 2007 | 5.729 | 6.038 | 5.678 | 5.978 | 502,474 | +0.22(+3.82%) |
Oct 19, 2007 | 5.771 | 5.834 | 5.701 | 5.758 | 1,407,054 | -0.02(-0.39%) |
Oct 18, 2007 | 5.841 | 5.844 | 5.739 | 5.780 | 906,461 | -0.13(-2.21%) |
Oct 17, 2007 | 5.946 | 6.061 | 5.771 | 5.911 | 486,791 | +0.01(+0.22%) |
Oct 16, 2007 | 5.921 | 5.997 | 5.739 | 5.898 | 948,804 | -0.04(-0.59%) |
Oct 15, 2007 | 6.102 | 6.147 | 5.898 | 5.933 | 887,015 | -0.15(-2.46%) |
Oct 12, 2007 | 6.300 | 6.343 | 6.019 | 6.083 | 1,009,653 | -0.22(-3.44%) |
Oct 11, 2007 | 6.408 | 6.494 | 6.278 | 6.300 | 680,630 | -0.10(-1.54%) |
Oct 10, 2007 | 6.345 | 6.514 | 6.345 | 6.399 | 489,301 | +0.05(+0.85%) |
Oct 09, 2007 | 6.392 | 6.463 | 6.236 | 6.345 | 1,164,285 | -0.07(-1.14%) |
Oct 08, 2007 | 6.520 | 6.590 | 6.370 | 6.418 | 307,381 | -0.05(-0.79%) |
Oct 05, 2007 | 6.689 | 6.734 | 6.367 | 6.469 | 620,722 | -0.08(-1.17%) |
Oct 04, 2007 | 6.647 | 6.676 | 6.523 | 6.545 | 627,309 | -0.07(-1.01%) |
Oct 03, 2007 | 6.577 | 6.689 | 6.498 | 6.612 | 494,319 | +0.03(+0.48%) |
Oct 02, 2007 | 6.437 | 6.778 | 6.437 | 6.580 | 506,552 | +0.18(+2.84%) |
Oct 01, 2007 | 6.083 | 6.536 | 6.038 | 6.399 | 745,870 | +0.38(+6.25%) |
Sep 28, 2007 | 6.262 | 6.278 | 6.007 | 6.023 | 392,381 | -0.19(-3.13%) |
Sep 27, 2007 | 6.198 | 6.309 | 6.198 | 6.217 | 562,696 | +0.07(+1.09%) |
Sep 26, 2007 | 6.214 | 6.236 | 6.032 | 6.150 | 494,005 | +0.01(+0.16%) |
Sep 25, 2007 | 6.217 | 6.227 | 6.096 | 6.141 | 345,019 | -0.14(-2.18%) |
Sep 24, 2007 | 6.392 | 6.408 | 6.204 | 6.278 | 617,272 | -0.10(-1.55%) |
Sep 21, 2007 | 6.549 | 6.584 | 6.361 | 6.376 | 735,206 | -0.19(-2.91%) |
Sep 20, 2007 | 6.832 | 6.887 | 6.485 | 6.568 | 489,301 | -0.24(-3.56%) |
Sep 19, 2007 | 6.641 | 7.005 | 6.606 | 6.810 | 1,215,411 | +0.26(+4.04%) |
Sep 18, 2007 | 6.278 | 6.613 | 6.092 | 6.545 | 952,255 | +0.33(+5.23%) |
Sep 17, 2007 | 6.361 | 6.361 | 6.070 | 6.220 | 616,331 | -0.13(-2.11%) |
Sep 14, 2007 | 6.115 | 6.364 | 5.611 | 6.354 | 612,880 | +0.24(+3.91%) |
Sep 13, 2007 | 6.019 | 6.211 | 5.984 | 6.115 | 276,956 | +0.13(+2.18%) |
Sep 12, 2007 | 5.933 | 6.112 | 5.933 | 5.984 | 325,259 | +0.01(+0.11%) |
Sep 11, 2007 | 5.783 | 5.991 | 5.745 | 5.978 | 735,519 | +0.19(+3.36%) |
Sep 10, 2007 | 5.975 | 6.038 | 5.742 | 5.783 | 577,438 | -0.18(-3.05%) |
Sep 07, 2007 | 6.061 | 6.067 | 5.799 | 5.965 | 656,478 | -0.15(-2.40%) |
Sep 06, 2007 | 6.262 | 6.265 | 6.090 | 6.112 | 483,027 | -0.15(-2.39%) |
Sep 05, 2007 | 6.491 | 6.510 | 6.249 | 6.262 | 788,841 | -0.24(-3.63%) |
Sep 04, 2007 | 6.412 | 6.596 | 6.361 | 6.498 | 526,625 | +0.11(+1.80%) |
Aug 31, 2007 | 6.239 | 6.399 | 6.160 | 6.383 | 837,457 | +0.31(+5.09%) |
Aug 30, 2007 | 6.045 | 6.090 | 5.959 | 6.074 | 733,951 | +0.03(+0.47%) |
Aug 29, 2007 | 5.978 | 6.105 | 5.901 | 6.045 | 597,511 | +0.11(+1.88%) |
Aug 28, 2007 | 6.182 | 6.211 | 5.930 | 5.933 | 297,971 | -0.28(-4.47%) |
Aug 27, 2007 | 6.217 | 6.217 | 6.118 | 6.211 | 518,470 | -0.03(-0.41%) |
Aug 24, 2007 | 6.370 | 6.370 | 6.115 | 6.236 | 897,679 | -0.11(-1.81%) |
Aug 23, 2007 | 6.463 | 6.533 | 6.322 | 6.351 | 782,568 | +0.05(+0.81%) |
Aug 22, 2007 | 6.054 | 6.501 | 6.016 | 6.300 | 1,555,726 | +0.32(+5.39%) |
Aug 21, 2007 | 6.137 | 6.137 | 5.940 | 5.978 | 968,251 | -0.11(-1.88%) |
Aug 20, 2007 | 6.061 | 6.265 | 6.061 | 6.093 | 784,136 | +0.01(+0.21%) |
Aug 17, 2007 | 6.102 | 6.727 | 5.930 | 6.080 | 1,854,011 | +0.22(+3.75%) |
Aug 16, 2007 | 5.213 | 5.876 | 5.117 | 5.860 | 3,743,780 | +0.49(+9.08%) |
Aug 15, 2007 | 5.034 | 5.570 | 4.435 | 5.372 | 4,247,509 | -0.19(-3.38%) |
Aug 14, 2007 | 5.819 | 5.876 | 5.503 | 5.560 | 1,513,696 | -0.25(-4.23%) |
Aug 13, 2007 | 5.694 | 5.959 | 5.662 | 5.806 | 1,500,836 | -0.08(-1.41%) |
Aug 10, 2007 | 6.144 | 6.437 | 5.816 | 5.889 | 1,839,270 | -0.21(-3.40%) |
Aug 09, 2007 | 6.332 | 6.536 | 5.949 | 6.096 | 2,043,459 | -0.24(-3.73%) |
Aug 08, 2007 | 6.137 | 7.040 | 5.825 | 6.332 | 2,473,793 | +0.33(+5.47%) |
Aug 07, 2007 | 6.121 | 6.227 | 5.962 | 6.003 | 1,266,850 | -0.12(-1.93%) |
Aug 06, 2007 | 6.160 | 6.185 | 5.659 | 6.121 | 2,041,577 | +0.08(+1.27%) |
Aug 03, 2007 | 6.233 | 6.396 | 6.042 | 6.045 | 2,440,546 | -0.27(-4.34%) |
Aug 02, 2007 | 5.905 | 6.351 | 5.905 | 6.319 | 1,939,012 | +0.41(+7.02%) |