Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.366 | 6.372 | 6.246 | 6.300 | 1,578,535 | -0.05(-0.77%) |
Oct 30, 2007 | 6.260 | 6.389 | 6.220 | 6.349 | 1,259,206 | +0.06(+0.91%) |
Oct 29, 2007 | 6.315 | 6.318 | 6.217 | 6.292 | 856,302 | -0.01(-0.09%) |
Oct 26, 2007 | 6.234 | 6.315 | 6.183 | 6.298 | 808,246 | +0.14(+2.24%) |
Oct 25, 2007 | 6.226 | 6.275 | 6.111 | 6.160 | 807,549 | -0.05(-0.83%) |
Oct 24, 2007 | 6.131 | 6.229 | 6.079 | 6.211 | 1,640,172 | +0.03(+0.46%) |
Oct 23, 2007 | 6.263 | 6.292 | 6.128 | 6.183 | 1,118,172 | -0.02(-0.32%) |
Oct 22, 2007 | 5.930 | 6.223 | 5.884 | 6.203 | 1,492,870 | +0.19(+3.20%) |
Oct 19, 2007 | 6.119 | 6.145 | 6.010 | 6.010 | 1,885,327 | -0.11(-1.78%) |
Oct 18, 2007 | 6.088 | 6.177 | 6.076 | 6.119 | 885,553 | +0.03(+0.52%) |
Oct 17, 2007 | 6.154 | 6.260 | 6.042 | 6.088 | 1,104,591 | -0.01(-0.14%) |
Oct 16, 2007 | 6.007 | 6.131 | 5.996 | 6.097 | 1,266,519 | +0.06(+1.05%) |
Oct 15, 2007 | 6.160 | 6.180 | 5.950 | 6.033 | 2,233,211 | -0.12(-1.96%) |
Oct 12, 2007 | 6.068 | 6.171 | 6.053 | 6.154 | 804,718 | +0.09(+1.42%) |
Oct 11, 2007 | 6.266 | 6.283 | 6.045 | 6.068 | 1,247,018 | -0.18(-2.85%) |
Oct 10, 2007 | 6.254 | 6.295 | 6.194 | 6.246 | 888,339 | -0.01(-0.14%) |
Oct 09, 2007 | 6.194 | 6.266 | 6.140 | 6.254 | 955,548 | +0.08(+1.26%) |
Oct 08, 2007 | 6.217 | 6.266 | 6.148 | 6.177 | 917,939 | -0.07(-1.06%) |
Oct 05, 2007 | 6.174 | 6.263 | 6.122 | 6.243 | 1,889,506 | +0.16(+2.55%) |
Oct 04, 2007 | 6.025 | 6.206 | 6.025 | 6.088 | 2,584,925 | -0.16(-2.57%) |
Oct 03, 2007 | 6.277 | 6.298 | 6.151 | 6.249 | 1,715,738 | -0.07(-1.05%) |
Oct 02, 2007 | 6.361 | 6.372 | 6.289 | 6.315 | 1,772,500 | -0.03(-0.54%) |
Oct 01, 2007 | 6.249 | 6.375 | 6.237 | 6.349 | 1,314,923 | +0.09(+1.42%) |
Sep 28, 2007 | 6.375 | 6.375 | 6.160 | 6.260 | 1,859,558 | -0.12(-1.85%) |
Sep 27, 2007 | 6.415 | 6.490 | 6.364 | 6.378 | 1,185,033 | +0.01(+0.14%) |
Sep 26, 2007 | 6.289 | 6.404 | 6.277 | 6.369 | 1,032,159 | +0.13(+2.07%) |
Sep 25, 2007 | 6.252 | 6.266 | 6.154 | 6.240 | 1,065,241 | -0.02(-0.32%) |
Sep 24, 2007 | 6.372 | 6.372 | 6.231 | 6.260 | 1,159,358 | -0.09(-1.40%) |
Sep 21, 2007 | 6.389 | 6.516 | 6.338 | 6.349 | 2,524,333 | -0.02(-0.32%) |
Sep 20, 2007 | 6.504 | 6.533 | 6.326 | 6.369 | 1,747,776 | -0.13(-2.08%) |
Sep 19, 2007 | 6.507 | 6.565 | 6.438 | 6.504 | 1,915,972 | +0.08(+1.30%) |
Sep 18, 2007 | 6.171 | 6.430 | 6.148 | 6.421 | 2,045,166 | +0.25(+4.05%) |
Sep 17, 2007 | 6.217 | 6.237 | 6.140 | 6.171 | 862,918 | -0.06(-0.97%) |
Sep 14, 2007 | 6.119 | 6.246 | 6.045 | 6.231 | 1,083,349 | +0.11(+1.83%) |
Sep 13, 2007 | 6.097 | 6.292 | 6.045 | 6.119 | 3,038,323 | +0.05(+0.85%) |
Sep 12, 2007 | 6.151 | 6.200 | 6.068 | 6.068 | 1,555,203 | -0.09(-1.54%) |
Sep 11, 2007 | 6.094 | 6.240 | 6.131 | 6.163 | 1,473,717 | +0.07(+1.13%) |
Sep 10, 2007 | 6.148 | 6.239 | 6.005 | 6.094 | 2,289,973 | -0.00(-0.05%) |
Sep 07, 2007 | 6.059 | 6.134 | 5.918 | 6.097 | 2,059,791 | -0.07(-1.07%) |
Sep 06, 2007 | 6.148 | 6.211 | 6.039 | 6.163 | 1,681,263 | +0.02(+0.37%) |
Sep 05, 2007 | 5.904 | 6.191 | 5.824 | 6.140 | 3,376,805 | +0.22(+3.74%) |
Sep 04, 2007 | 5.913 | 5.982 | 5.893 | 5.918 | 1,513,851 | -0.01(-0.15%) |
Aug 31, 2007 | 6.065 | 6.065 | 5.904 | 5.927 | 1,268,609 | -0.04(-0.67%) |
Aug 30, 2007 | 5.855 | 6.088 | 5.855 | 5.967 | 1,639,824 | +0.04(+0.68%) |
Aug 29, 2007 | 5.763 | 5.964 | 5.761 | 5.927 | 2,475,929 | +0.18(+3.20%) |
Aug 28, 2007 | 5.804 | 5.818 | 5.717 | 5.743 | 2,090,436 | -0.09(-1.48%) |
Aug 27, 2007 | 5.901 | 5.907 | 5.809 | 5.829 | 1,568,436 | -0.11(-1.93%) |
Aug 24, 2007 | 5.875 | 5.970 | 5.815 | 5.944 | 1,380,739 | +0.08(+1.42%) |
Aug 23, 2007 | 5.976 | 5.987 | 5.821 | 5.861 | 1,321,888 | -0.11(-1.92%) |
Aug 22, 2007 | 5.930 | 5.987 | 5.893 | 5.976 | 1,565,302 | +0.06(+1.07%) |
Aug 21, 2007 | 5.907 | 5.976 | 5.832 | 5.913 | 1,677,085 | +0.01(+0.10%) |
Aug 20, 2007 | 5.829 | 5.944 | 5.829 | 5.907 | 1,473,021 | +0.08(+1.43%) |
Aug 17, 2007 | 6.091 | 6.091 | 5.798 | 5.824 | 2,525,378 | -0.00(-0.05%) |
Aug 16, 2007 | 5.858 | 5.930 | 5.359 | 5.827 | 2,972,856 | +0.06(+1.00%) |
Aug 15, 2007 | 5.801 | 6.016 | 5.743 | 5.769 | 1,512,371 | +0.00(+0.00%) |
Aug 14, 2007 | 5.987 | 5.996 | 5.738 | 5.769 | 1,461,529 | -0.21(-3.55%) |
Aug 13, 2007 | 5.916 | 6.094 | 5.844 | 5.982 | 2,266,990 | +0.07(+1.12%) |
Aug 10, 2007 | 5.479 | 6.091 | 5.422 | 5.916 | 3,592,360 | +0.38(+6.90%) |
Aug 09, 2007 | 5.850 | 5.795 | 5.255 | 5.534 | 3,924,225 | -0.32(-5.40%) |
Aug 08, 2007 | 6.148 | 6.257 | 5.422 | 5.850 | 2,696,360 | -0.24(-3.92%) |
Aug 07, 2007 | 6.065 | 6.180 | 5.941 | 6.088 | 1,707,033 | +0.02(+0.38%) |
Aug 06, 2007 | 5.939 | 6.076 | 5.784 | 6.065 | 1,317,361 | +0.08(+1.29%) |
Aug 03, 2007 | 6.019 | 6.068 | 5.973 | 5.987 | 1,606,394 | -0.07(-1.18%) |
Aug 02, 2007 | 5.944 | 6.085 | 5.924 | 6.059 | 1,346,612 | +0.13(+2.13%) |