Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.335 | 6.335 | 5.808 | 6.176 | 5,293,692 | -0.09(-1.50%) |
Oct 30, 2007 | 6.241 | 6.327 | 6.161 | 6.270 | 1,502,464 | +0.06(+1.05%) |
Oct 29, 2007 | 6.306 | 6.356 | 6.183 | 6.205 | 774,656 | -0.06(-0.92%) |
Oct 26, 2007 | 6.313 | 6.392 | 6.219 | 6.262 | 1,167,043 | +0.03(+0.46%) |
Oct 25, 2007 | 6.212 | 6.291 | 6.198 | 6.234 | 1,284,718 | +0.03(+0.47%) |
Oct 24, 2007 | 6.270 | 6.299 | 6.169 | 6.205 | 1,625,960 | -0.07(-1.15%) |
Oct 23, 2007 | 6.313 | 6.327 | 6.234 | 6.277 | 1,272,520 | -0.03(-0.46%) |
Oct 22, 2007 | 6.125 | 6.306 | 6.104 | 6.306 | 1,253,532 | +0.13(+2.10%) |
Oct 19, 2007 | 6.133 | 6.248 | 6.097 | 6.176 | 2,595,493 | +0.04(+0.71%) |
Oct 18, 2007 | 5.844 | 6.133 | 5.837 | 6.133 | 1,807,808 | +0.26(+4.42%) |
Oct 17, 2007 | 5.851 | 5.916 | 5.772 | 5.873 | 1,548,896 | +0.05(+0.87%) |
Oct 16, 2007 | 5.837 | 5.887 | 5.765 | 5.822 | 1,252,423 | +0.00(+0.00%) |
Oct 15, 2007 | 5.858 | 5.952 | 5.779 | 5.822 | 1,291,509 | -0.04(-0.74%) |
Oct 12, 2007 | 5.866 | 5.873 | 5.793 | 5.866 | 1,086,930 | +0.00(+0.00%) |
Oct 11, 2007 | 5.873 | 5.916 | 5.801 | 5.866 | 2,019,872 | -0.01(-0.12%) |
Oct 10, 2007 | 5.772 | 5.873 | 5.721 | 5.873 | 1,944,333 | +0.06(+1.12%) |
Oct 09, 2007 | 5.880 | 5.887 | 5.714 | 5.808 | 1,261,986 | -0.11(-1.83%) |
Oct 08, 2007 | 5.916 | 5.938 | 5.786 | 5.916 | 1,402,253 | -0.05(-0.85%) |
Oct 05, 2007 | 5.967 | 6.017 | 5.808 | 5.967 | 4,282,994 | +0.01(+0.24%) |
Oct 04, 2007 | 5.945 | 6.024 | 5.873 | 5.952 | 2,146,833 | +0.04(+0.61%) |
Oct 03, 2007 | 5.952 | 6.024 | 5.880 | 5.916 | 5,705,206 | +0.14(+2.50%) |
Oct 02, 2007 | 5.837 | 6.089 | 5.707 | 5.772 | 2,621,912 | -0.14(-2.32%) |
Oct 01, 2007 | 5.793 | 5.952 | 5.793 | 5.909 | 1,374,671 | +0.10(+1.74%) |
Sep 28, 2007 | 5.736 | 5.887 | 5.707 | 5.808 | 1,119,779 | +0.07(+1.26%) |
Sep 27, 2007 | 5.757 | 5.757 | 5.656 | 5.736 | 1,225,257 | -0.01(-0.13%) |
Sep 26, 2007 | 5.707 | 5.765 | 5.664 | 5.743 | 1,071,822 | +0.04(+0.76%) |
Sep 25, 2007 | 5.707 | 5.757 | 5.635 | 5.700 | 585,739 | -0.04(-0.63%) |
Sep 24, 2007 | 5.952 | 5.952 | 5.700 | 5.736 | 1,217,217 | -0.22(-3.75%) |
Sep 21, 2007 | 5.931 | 5.959 | 5.844 | 5.959 | 1,177,438 | +0.09(+1.47%) |
Sep 20, 2007 | 6.147 | 6.161 | 5.830 | 5.873 | 2,589,256 | -0.19(-3.10%) |
Sep 19, 2007 | 6.068 | 6.241 | 5.996 | 6.060 | 4,443,358 | +0.17(+2.94%) |
Sep 18, 2007 | 5.606 | 6.010 | 5.632 | 5.887 | 2,859,672 | +0.28(+5.02%) |
Sep 17, 2007 | 5.656 | 5.656 | 5.512 | 5.606 | 1,905,939 | -0.01(-0.26%) |
Sep 14, 2007 | 5.642 | 5.664 | 5.519 | 5.620 | 1,050,339 | -0.02(-0.38%) |
Sep 13, 2007 | 5.628 | 5.678 | 5.570 | 5.642 | 1,787,295 | +0.01(+0.13%) |
Sep 12, 2007 | 5.801 | 5.808 | 5.628 | 5.635 | 1,046,458 | -0.17(-2.86%) |
Sep 11, 2007 | 5.707 | 5.866 | 5.736 | 5.801 | 2,544,487 | +0.09(+1.64%) |
Sep 10, 2007 | 5.671 | 5.851 | 5.620 | 5.707 | 3,678,681 | +0.14(+2.59%) |
Sep 07, 2007 | 5.353 | 5.656 | 5.339 | 5.563 | 7,356,531 | +0.23(+4.33%) |
Sep 06, 2007 | 5.382 | 5.426 | 5.310 | 5.332 | 1,643,978 | -0.05(-0.94%) |
Sep 05, 2007 | 5.555 | 5.555 | 5.368 | 5.382 | 1,701,083 | -0.17(-3.12%) |
Sep 04, 2007 | 5.743 | 5.743 | 5.534 | 5.555 | 1,165,380 | -0.04(-0.65%) |
Aug 31, 2007 | 5.591 | 5.628 | 5.519 | 5.591 | 853,937 | +0.07(+1.31%) |
Aug 30, 2007 | 5.555 | 5.555 | 5.411 | 5.519 | 1,019,291 | +0.02(+0.39%) |
Aug 29, 2007 | 5.418 | 5.505 | 5.375 | 5.498 | 1,025,529 | +0.13(+2.42%) |
Aug 28, 2007 | 5.519 | 5.570 | 5.368 | 5.368 | 1,491,237 | -0.09(-1.72%) |
Aug 27, 2007 | 5.628 | 5.628 | 5.454 | 5.462 | 1,461,299 | +0.05(+0.93%) |
Aug 24, 2007 | 5.411 | 5.440 | 5.317 | 5.411 | 924,071 | +0.07(+1.35%) |
Aug 23, 2007 | 5.628 | 5.628 | 5.339 | 5.339 | 2,072,680 | -0.29(-5.13%) |
Aug 22, 2007 | 5.736 | 5.772 | 5.606 | 5.628 | 3,439,590 | +0.07(+1.30%) |
Aug 21, 2007 | 5.346 | 5.801 | 5.447 | 5.555 | 4,501,156 | +0.21(+3.91%) |
Aug 20, 2007 | 5.628 | 5.664 | 5.317 | 5.346 | 5,016,623 | +0.31(+6.16%) |
Aug 17, 2007 | 4.978 | 5.202 | 4.848 | 5.036 | 4,158,111 | +0.37(+7.88%) |
Aug 16, 2007 | 4.437 | 5.029 | 4.192 | 4.668 | 4,267,470 | +0.33(+7.65%) |
Aug 15, 2007 | 4.401 | 4.654 | 4.004 | 4.336 | 6,333,358 | -0.28(-6.09%) |
Aug 14, 2007 | 4.913 | 5.014 | 4.365 | 4.617 | 4,149,562 | -0.33(-6.71%) |
Aug 13, 2007 | 5.159 | 5.166 | 4.870 | 4.949 | 1,051,032 | -0.10(-2.00%) |
Aug 10, 2007 | 5.036 | 5.180 | 4.978 | 5.050 | 2,767,500 | -0.06(-1.13%) |
Aug 09, 2007 | 4.935 | 5.166 | 4.928 | 5.108 | 1,610,020 | +0.06(+1.14%) |
Aug 08, 2007 | 5.043 | 5.123 | 5.007 | 5.050 | 2,156,812 | +0.12(+2.34%) |
Aug 07, 2007 | 5.159 | 5.144 | 4.848 | 4.935 | 3,387,891 | -0.22(-4.34%) |
Aug 06, 2007 | 5.014 | 5.202 | 4.920 | 5.159 | 1,938,234 | +0.14(+2.73%) |
Aug 03, 2007 | 4.993 | 5.094 | 4.964 | 5.022 | 2,870,760 | -0.07(-1.42%) |
Aug 02, 2007 | 5.043 | 5.260 | 5.022 | 5.094 | 2,107,885 | +0.02(+0.43%) |