Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.653 | 5.686 | 5.355 | 5.415 | 354,825 | -0.26(-4.66%) |
Oct 30, 2007 | 5.719 | 5.719 | 5.620 | 5.679 | 191,781 | -0.04(-0.69%) |
Oct 29, 2007 | 5.752 | 5.812 | 5.653 | 5.719 | 391,729 | -0.05(-0.80%) |
Oct 26, 2007 | 5.964 | 5.964 | 5.739 | 5.765 | 1,085,952 | -0.09(-1.58%) |
Oct 25, 2007 | 6.010 | 6.016 | 5.765 | 5.858 | 196,016 | -0.12(-1.99%) |
Oct 24, 2007 | 6.083 | 6.083 | 5.779 | 5.977 | 277,084 | +0.01(+0.22%) |
Oct 23, 2007 | 5.593 | 6.089 | 5.593 | 5.964 | 642,043 | +0.36(+6.49%) |
Oct 22, 2007 | 5.422 | 5.613 | 5.289 | 5.600 | 327,147 | -0.07(-1.28%) |
Oct 19, 2007 | 5.402 | 5.719 | 5.389 | 5.673 | 306,879 | +0.15(+2.75%) |
Oct 18, 2007 | 5.501 | 5.713 | 5.322 | 5.521 | 544,942 | -0.19(-3.36%) |
Oct 17, 2007 | 5.818 | 5.884 | 5.653 | 5.713 | 214,014 | -0.06(-1.03%) |
Oct 16, 2007 | 5.865 | 5.917 | 5.686 | 5.772 | 224,299 | -0.09(-1.58%) |
Oct 15, 2007 | 5.977 | 6.420 | 5.825 | 5.865 | 648,698 | +0.04(+0.68%) |
Oct 12, 2007 | 5.461 | 5.884 | 5.461 | 5.825 | 315,954 | +0.23(+4.14%) |
Oct 11, 2007 | 6.281 | 6.281 | 5.289 | 5.593 | 818,548 | -0.68(-10.85%) |
Oct 10, 2007 | 6.268 | 6.308 | 5.785 | 6.275 | 438,616 | -0.03(-0.52%) |
Oct 09, 2007 | 6.559 | 6.711 | 6.301 | 6.308 | 603,475 | -0.07(-1.04%) |
Oct 08, 2007 | 6.155 | 6.440 | 6.096 | 6.374 | 469,016 | +0.35(+5.82%) |
Oct 05, 2007 | 6.056 | 6.513 | 5.951 | 6.023 | 637,354 | +0.05(+0.77%) |
Oct 04, 2007 | 6.017 | 6.083 | 5.878 | 5.977 | 189,814 | +0.01(+0.22%) |
Oct 03, 2007 | 5.779 | 6.149 | 5.699 | 5.964 | 811,590 | +0.09(+1.58%) |
Oct 02, 2007 | 4.853 | 5.871 | 4.853 | 5.871 | 919,581 | +1.05(+21.81%) |
Oct 01, 2007 | 4.754 | 4.827 | 4.635 | 4.820 | 203,880 | +0.10(+2.10%) |
Sep 28, 2007 | 4.681 | 4.734 | 4.622 | 4.721 | 166,220 | +0.07(+1.42%) |
Sep 27, 2007 | 4.727 | 4.747 | 4.575 | 4.655 | 186,033 | -0.07(-1.54%) |
Sep 26, 2007 | 4.562 | 4.813 | 4.522 | 4.727 | 378,419 | +0.19(+4.23%) |
Sep 25, 2007 | 4.688 | 4.688 | 4.470 | 4.536 | 195,259 | -0.07(-1.58%) |
Sep 24, 2007 | 4.582 | 4.635 | 4.529 | 4.608 | 443,153 | +0.13(+2.96%) |
Sep 21, 2007 | 4.364 | 4.503 | 4.364 | 4.476 | 157,145 | +0.15(+3.36%) |
Sep 20, 2007 | 4.291 | 4.344 | 4.146 | 4.331 | 150,339 | +0.04(+0.92%) |
Sep 19, 2007 | 4.271 | 4.496 | 4.251 | 4.291 | 370,403 | +0.04(+0.93%) |
Sep 18, 2007 | 4.000 | 4.271 | 4.000 | 4.251 | 392,788 | +0.28(+6.99%) |
Sep 17, 2007 | 3.703 | 4.033 | 3.636 | 3.974 | 316,106 | +0.29(+7.90%) |
Sep 14, 2007 | 3.603 | 3.703 | 3.584 | 3.683 | 67,758 | +0.05(+1.46%) |
Sep 13, 2007 | 3.636 | 3.650 | 3.570 | 3.630 | 73,052 | +0.01(+0.37%) |
Sep 12, 2007 | 3.570 | 3.676 | 3.570 | 3.617 | 83,942 | +0.01(+0.37%) |
Sep 11, 2007 | 3.610 | 3.656 | 3.537 | 3.603 | 63,372 | +0.01(+0.37%) |
Sep 10, 2007 | 3.610 | 3.702 | 3.438 | 3.590 | 252,279 | -0.06(-1.63%) |
Sep 07, 2007 | 3.670 | 3.670 | 3.603 | 3.650 | 88,025 | -0.05(-1.43%) |
Sep 06, 2007 | 3.716 | 3.749 | 3.584 | 3.703 | 192,234 | -0.01(-0.36%) |
Sep 05, 2007 | 3.802 | 3.835 | 3.676 | 3.716 | 99,822 | -0.06(-1.58%) |
Sep 04, 2007 | 3.709 | 3.901 | 3.664 | 3.775 | 208,871 | +0.07(+1.96%) |
Aug 31, 2007 | 3.689 | 3.736 | 3.630 | 3.703 | 202,670 | +0.07(+1.82%) |
Aug 30, 2007 | 3.716 | 3.736 | 3.590 | 3.636 | 238,970 | -0.09(-2.31%) |
Aug 29, 2007 | 3.656 | 3.736 | 3.570 | 3.722 | 181,647 | +0.09(+2.55%) |
Aug 28, 2007 | 3.736 | 3.736 | 3.570 | 3.630 | 168,942 | -0.08(-2.14%) |
Aug 27, 2007 | 3.736 | 3.769 | 3.577 | 3.709 | 423,188 | -0.01(-0.18%) |
Aug 24, 2007 | 3.934 | 3.934 | 3.643 | 3.716 | 347,565 | -0.23(-5.86%) |
Aug 23, 2007 | 4.046 | 4.079 | 3.901 | 3.947 | 189,512 | -0.05(-1.32%) |
Aug 22, 2007 | 3.967 | 4.093 | 3.921 | 4.000 | 343,632 | +0.08(+2.02%) |
Aug 21, 2007 | 3.570 | 4.086 | 3.570 | 3.921 | 547,665 | +0.30(+8.28%) |
Aug 20, 2007 | 3.755 | 3.769 | 3.531 | 3.621 | 111,620 | -0.11(-3.07%) |
Aug 17, 2007 | 3.603 | 4.628 | 3.570 | 3.736 | 188,151 | +0.20(+5.61%) |
Aug 16, 2007 | 3.484 | 3.570 | 3.339 | 3.537 | 199,494 | -0.00(-0.00%) |
Aug 15, 2007 | 3.570 | 3.656 | 3.379 | 3.537 | 214,619 | -0.06(-1.65%) |
Aug 14, 2007 | 3.967 | 4.093 | 3.597 | 3.597 | 542,673 | -0.38(-9.48%) |
Aug 13, 2007 | 3.636 | 4.364 | 3.636 | 3.974 | 1,490,538 | +0.28(+7.51%) |
Aug 10, 2007 | 3.471 | 3.696 | 3.306 | 3.696 | 204,183 | +0.22(+6.48%) |
Aug 09, 2007 | 3.398 | 3.471 | 3.306 | 3.471 | 295,687 | +0.07(+1.94%) |
Aug 08, 2007 | 3.372 | 3.504 | 3.240 | 3.405 | 298,107 | +0.02(+0.59%) |
Aug 07, 2007 | 3.306 | 3.405 | 3.260 | 3.385 | 236,701 | +0.03(+0.99%) |
Aug 06, 2007 | 3.471 | 3.471 | 3.180 | 3.352 | 295,082 | -0.10(-2.87%) |
Aug 03, 2007 | 3.524 | 3.636 | 3.445 | 3.451 | 158,658 | -0.19(-5.09%) |
Aug 02, 2007 | 3.570 | 3.868 | 3.570 | 3.636 | 51,272 | +0.03(+0.92%) |