Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.565 | 6.761 | 6.474 | 6.754 | 7,171,546 | +0.20(+2.99%) |
Oct 30, 2007 | 6.519 | 6.598 | 6.500 | 6.558 | 3,886,886 | +0.03(+0.50%) |
Oct 29, 2007 | 6.578 | 6.604 | 6.493 | 6.526 | 4,488,192 | -0.06(-0.89%) |
Oct 26, 2007 | 6.545 | 6.591 | 6.447 | 6.585 | 4,627,946 | +0.08(+1.31%) |
Oct 25, 2007 | 6.578 | 6.578 | 6.467 | 6.500 | 3,959,367 | -0.06(-0.90%) |
Oct 24, 2007 | 6.545 | 6.585 | 6.467 | 6.558 | 6,871,352 | -0.01(-0.10%) |
Oct 23, 2007 | 6.539 | 6.689 | 6.513 | 6.565 | 7,185,950 | -0.05(-0.79%) |
Oct 22, 2007 | 6.558 | 6.702 | 6.506 | 6.617 | 7,869,546 | +0.14(+2.11%) |
Oct 19, 2007 | 6.585 | 6.604 | 6.461 | 6.480 | 6,266,981 | -0.14(-2.07%) |
Oct 18, 2007 | 6.585 | 6.669 | 6.461 | 6.617 | 6,645,173 | +0.04(+0.60%) |
Oct 17, 2007 | 6.663 | 6.709 | 6.532 | 6.578 | 7,514,953 | -0.05(-0.69%) |
Oct 16, 2007 | 6.787 | 6.787 | 6.565 | 6.624 | 5,269,860 | -0.13(-1.93%) |
Oct 15, 2007 | 6.904 | 6.924 | 6.695 | 6.754 | 4,954,190 | -0.13(-1.90%) |
Oct 12, 2007 | 6.904 | 6.904 | 6.806 | 6.885 | 4,428,063 | +0.01(+0.19%) |
Oct 11, 2007 | 6.761 | 7.022 | 6.735 | 6.872 | 11,136,058 | +0.16(+2.33%) |
Oct 10, 2007 | 6.741 | 6.819 | 6.637 | 6.715 | 8,720,937 | -0.03(-0.48%) |
Oct 09, 2007 | 6.780 | 6.819 | 6.637 | 6.748 | 5,278,135 | -0.03(-0.39%) |
Oct 08, 2007 | 6.741 | 6.826 | 6.741 | 6.774 | 4,631,164 | +0.01(+0.10%) |
Oct 05, 2007 | 6.709 | 6.780 | 6.643 | 6.767 | 3,269,642 | +0.08(+1.17%) |
Oct 04, 2007 | 6.728 | 6.780 | 6.663 | 6.689 | 4,111,073 | -0.04(-0.58%) |
Oct 03, 2007 | 6.767 | 6.852 | 6.702 | 6.728 | 3,804,750 | -0.07(-0.96%) |
Oct 02, 2007 | 6.826 | 6.872 | 6.728 | 6.793 | 5,181,135 | -0.03(-0.48%) |
Oct 01, 2007 | 6.774 | 6.859 | 6.741 | 6.826 | 4,026,026 | +0.05(+0.77%) |
Sep 28, 2007 | 6.832 | 6.865 | 6.695 | 6.774 | 4,446,971 | -0.05(-0.76%) |
Sep 27, 2007 | 6.911 | 7.022 | 6.780 | 6.826 | 4,262,779 | -0.07(-1.04%) |
Sep 26, 2007 | 6.885 | 6.989 | 6.846 | 6.898 | 3,425,179 | +0.05(+0.76%) |
Sep 25, 2007 | 6.911 | 6.943 | 6.806 | 6.846 | 4,516,541 | -0.11(-1.59%) |
Sep 24, 2007 | 6.891 | 7.015 | 6.885 | 6.956 | 6,217,025 | +0.07(+0.95%) |
Sep 21, 2007 | 6.735 | 7.002 | 6.735 | 6.891 | 6,699,850 | +0.05(+0.67%) |
Sep 20, 2007 | 6.787 | 6.911 | 6.728 | 6.846 | 10,326,893 | +0.07(+1.06%) |
Sep 19, 2007 | 6.715 | 6.904 | 6.676 | 6.774 | 11,071,764 | +0.10(+1.47%) |
Sep 18, 2007 | 6.539 | 6.689 | 6.454 | 6.676 | 6,290,886 | +0.16(+2.40%) |
Sep 17, 2007 | 6.591 | 6.611 | 6.447 | 6.519 | 8,267,658 | -0.10(-1.58%) |
Sep 14, 2007 | 6.702 | 6.728 | 6.591 | 6.624 | 5,110,033 | -0.08(-1.17%) |
Sep 13, 2007 | 6.702 | 6.761 | 6.669 | 6.702 | 5,437,196 | +0.03(+0.39%) |
Sep 12, 2007 | 6.715 | 6.813 | 6.663 | 6.676 | 5,358,767 | -0.08(-1.16%) |
Sep 11, 2007 | 6.800 | 6.852 | 6.689 | 6.754 | 6,968,199 | -0.05(-0.67%) |
Sep 10, 2007 | 7.009 | 7.041 | 6.767 | 6.800 | 12,069,651 | -0.20(-2.89%) |
Sep 07, 2007 | 7.087 | 7.129 | 6.970 | 7.002 | 4,778,732 | -0.14(-1.92%) |
Sep 06, 2007 | 7.211 | 7.296 | 7.113 | 7.139 | 6,724,550 | -0.07(-1.00%) |
Sep 05, 2007 | 7.159 | 7.270 | 7.152 | 7.211 | 4,263,698 | -0.03(-0.36%) |
Sep 04, 2007 | 7.107 | 7.289 | 7.087 | 7.237 | 4,013,460 | +0.09(+1.28%) |
Aug 31, 2007 | 7.224 | 7.289 | 7.113 | 7.146 | 4,300,169 | -0.03(-0.45%) |
Aug 30, 2007 | 7.041 | 7.244 | 6.976 | 7.178 | 3,618,259 | +0.14(+1.95%) |
Aug 29, 2007 | 7.035 | 7.048 | 6.911 | 7.041 | 3,953,851 | +0.06(+0.84%) |
Aug 28, 2007 | 7.028 | 7.100 | 6.970 | 6.983 | 4,906,992 | -0.11(-1.56%) |
Aug 27, 2007 | 7.172 | 7.244 | 7.074 | 7.094 | 2,996,638 | -0.11(-1.54%) |
Aug 24, 2007 | 7.146 | 7.224 | 7.107 | 7.204 | 2,800,887 | +0.03(+0.45%) |
Aug 23, 2007 | 7.218 | 7.263 | 7.133 | 7.172 | 4,293,273 | -0.05(-0.63%) |
Aug 22, 2007 | 7.198 | 7.263 | 7.126 | 7.218 | 11,356,787 | +0.05(+0.64%) |
Aug 21, 2007 | 7.296 | 7.342 | 7.152 | 7.172 | 5,437,809 | -0.12(-1.70%) |
Aug 20, 2007 | 7.361 | 7.439 | 7.257 | 7.296 | 2,952,073 | -0.06(-0.80%) |
Aug 17, 2007 | 7.439 | 7.439 | 7.139 | 7.355 | 6,383,911 | +0.10(+1.44%) |
Aug 16, 2007 | 7.178 | 7.250 | 6.996 | 7.250 | 7,914,751 | +0.07(+1.00%) |
Aug 15, 2007 | 7.263 | 7.407 | 7.172 | 7.178 | 6,317,756 | -0.16(-2.22%) |
Aug 14, 2007 | 7.498 | 7.511 | 7.335 | 7.342 | 7,517,430 | -0.11(-1.49%) |
Aug 13, 2007 | 7.355 | 7.531 | 7.335 | 7.452 | 9,171,611 | +0.10(+1.33%) |
Aug 10, 2007 | 7.576 | 7.576 | 7.257 | 7.355 | 12,466,536 | -0.22(-2.93%) |
Aug 09, 2007 | 7.387 | 7.733 | 7.250 | 7.576 | 16,528,022 | +0.19(+2.56%) |
Aug 08, 2007 | 7.374 | 7.635 | 7.309 | 7.387 | 17,198,034 | +0.08(+1.16%) |
Aug 07, 2007 | 6.885 | 7.446 | 6.702 | 7.302 | 25,174,316 | +0.94(+14.77%) |
Aug 06, 2007 | 6.434 | 6.474 | 6.304 | 6.363 | 13,579,992 | -0.07(-1.12%) |
Aug 03, 2007 | 6.454 | 6.702 | 6.408 | 6.434 | 10,945,419 | -0.27(-3.99%) |
Aug 02, 2007 | 6.787 | 6.819 | 6.656 | 6.702 | 8,592,059 | -0.08(-1.25%) |