Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.899 | 5.921 | 5.865 | 5.905 | 274,086 | +0.06(+0.96%) |
Oct 30, 2007 | 5.846 | 5.871 | 5.821 | 5.849 | 302,617 | +0.00(+0.00%) |
Oct 29, 2007 | 5.896 | 5.918 | 5.843 | 5.849 | 283,062 | +0.02(+0.27%) |
Oct 26, 2007 | 5.830 | 5.865 | 5.827 | 5.833 | 210,934 | +0.04(+0.65%) |
Oct 25, 2007 | 5.771 | 5.799 | 5.724 | 5.796 | 239,785 | +0.05(+0.87%) |
Oct 24, 2007 | 5.749 | 5.790 | 5.705 | 5.746 | 308,387 | -0.01(-0.16%) |
Oct 23, 2007 | 5.752 | 5.805 | 5.693 | 5.755 | 383,080 | +0.02(+0.33%) |
Oct 22, 2007 | 5.702 | 5.771 | 5.702 | 5.737 | 275,369 | -0.09(-1.61%) |
Oct 19, 2007 | 5.939 | 5.939 | 5.808 | 5.830 | 387,247 | -0.10(-1.73%) |
Oct 18, 2007 | 5.936 | 5.943 | 5.914 | 5.933 | 222,475 | -0.01(-0.16%) |
Oct 17, 2007 | 5.989 | 6.002 | 5.911 | 5.943 | 240,426 | +0.01(+0.21%) |
Oct 16, 2007 | 5.933 | 5.958 | 5.927 | 5.930 | 239,946 | -0.02(-0.31%) |
Oct 15, 2007 | 5.989 | 6.004 | 5.930 | 5.949 | 278,254 | -0.03(-0.47%) |
Oct 12, 2007 | 5.974 | 6.017 | 5.973 | 5.977 | 218,307 | +0.01(+0.10%) |
Oct 11, 2007 | 6.039 | 6.058 | 5.936 | 5.971 | 678,324 | -0.07(-1.19%) |
Oct 10, 2007 | 6.089 | 6.089 | 6.039 | 6.042 | 142,973 | -0.02(-0.41%) |
Oct 09, 2007 | 6.039 | 6.086 | 6.039 | 6.067 | 191,059 | +0.03(+0.46%) |
Oct 08, 2007 | 6.077 | 6.083 | 6.039 | 6.039 | 165,734 | -0.02(-0.41%) |
Oct 05, 2007 | 6.045 | 6.083 | 6.033 | 6.064 | 175,671 | +0.06(+0.99%) |
Oct 04, 2007 | 6.045 | 6.045 | 6.005 | 6.005 | 210,934 | +0.01(+0.16%) |
Oct 03, 2007 | 6.045 | 6.067 | 5.996 | 5.996 | 276,971 | -0.02(-0.36%) |
Oct 02, 2007 | 6.049 | 6.052 | 6.008 | 6.017 | 241,709 | +0.00(+0.00%) |
Oct 01, 2007 | 6.005 | 6.024 | 5.992 | 6.017 | 242,844 | +0.04(+0.68%) |
Sep 28, 2007 | 6.008 | 6.011 | 5.964 | 5.977 | 275,689 | +0.02(+0.31%) |
Sep 27, 2007 | 5.955 | 5.980 | 5.936 | 5.958 | 220,231 | +0.04(+0.63%) |
Sep 26, 2007 | 5.936 | 5.949 | 5.902 | 5.921 | 239,849 | +0.01(+0.16%) |
Sep 25, 2007 | 5.893 | 5.936 | 5.861 | 5.911 | 320,248 | +0.03(+0.48%) |
Sep 24, 2007 | 5.964 | 5.968 | 5.883 | 5.883 | 359,807 | -0.04(-0.68%) |
Sep 21, 2007 | 5.874 | 5.924 | 5.871 | 5.924 | 318,004 | +0.05(+0.90%) |
Sep 20, 2007 | 5.927 | 5.927 | 5.849 | 5.871 | 276,651 | -0.05(-0.90%) |
Sep 19, 2007 | 5.989 | 6.021 | 5.911 | 5.924 | 413,534 | -0.07(-1.25%) |
Sep 18, 2007 | 5.896 | 6.005 | 5.868 | 5.999 | 300,373 | +0.13(+2.29%) |
Sep 17, 2007 | 5.927 | 5.927 | 5.846 | 5.865 | 268,316 | -0.05(-0.90%) |
Sep 14, 2007 | 5.921 | 5.955 | 5.899 | 5.918 | 211,896 | -0.04(-0.68%) |
Sep 13, 2007 | 6.005 | 6.005 | 5.955 | 5.958 | 201,157 | +0.02(+0.37%) |
Sep 12, 2007 | 6.005 | 6.005 | 5.936 | 5.936 | 199,073 | -0.02(-0.31%) |
Sep 11, 2007 | 5.974 | 5.992 | 5.908 | 5.955 | 390,132 | +0.06(+1.01%) |
Sep 10, 2007 | 5.858 | 5.924 | 5.858 | 5.896 | 328,262 | +0.03(+0.53%) |
Sep 07, 2007 | 5.943 | 5.943 | 5.840 | 5.865 | 315,760 | -0.06(-1.05%) |
Sep 06, 2007 | 5.961 | 5.968 | 5.893 | 5.927 | 304,861 | +0.03(+0.48%) |
Sep 05, 2007 | 5.852 | 5.946 | 5.852 | 5.899 | 315,119 | -0.02(-0.42%) |
Sep 04, 2007 | 5.874 | 5.946 | 5.851 | 5.924 | 320,248 | +0.05(+0.85%) |
Aug 31, 2007 | 5.874 | 5.874 | 5.830 | 5.874 | 306,143 | +0.12(+2.11%) |
Aug 30, 2007 | 5.808 | 5.846 | 5.724 | 5.752 | 418,663 | -0.06(-1.02%) |
Aug 29, 2007 | 5.849 | 5.849 | 5.758 | 5.812 | 374,104 | +0.08(+1.47%) |
Aug 28, 2007 | 5.846 | 5.846 | 5.705 | 5.727 | 439,500 | -0.09(-1.61%) |
Aug 27, 2007 | 5.846 | 5.846 | 5.799 | 5.821 | 370,257 | +0.02(+0.27%) |
Aug 24, 2007 | 5.893 | 5.893 | 5.774 | 5.805 | 323,775 | +0.07(+1.25%) |
Aug 23, 2007 | 5.865 | 5.865 | 5.721 | 5.734 | 488,227 | -0.00(-0.05%) |
Aug 22, 2007 | 5.740 | 5.765 | 5.693 | 5.737 | 470,595 | +0.01(+0.11%) |
Aug 21, 2007 | 5.687 | 5.730 | 5.656 | 5.730 | 495,920 | +0.07(+1.32%) |
Aug 20, 2007 | 5.662 | 5.668 | 5.590 | 5.656 | 607,158 | +0.08(+1.45%) |
Aug 17, 2007 | 5.462 | 5.911 | 5.409 | 5.574 | 1,113,978 | +0.38(+7.33%) |
Aug 16, 2007 | 5.022 | 5.197 | 4.773 | 5.194 | 2,090,753 | +0.04(+0.79%) |
Aug 15, 2007 | 5.397 | 5.406 | 4.979 | 5.153 | 1,179,695 | -0.28(-5.17%) |
Aug 14, 2007 | 5.631 | 5.631 | 5.406 | 5.434 | 461,299 | -0.17(-3.06%) |
Aug 13, 2007 | 5.590 | 5.631 | 5.590 | 5.606 | 318,004 | +0.05(+0.84%) |
Aug 10, 2007 | 5.612 | 5.612 | 5.378 | 5.559 | 835,403 | -0.09(-1.66%) |
Aug 09, 2007 | 5.687 | 5.718 | 5.646 | 5.652 | 268,957 | -0.10(-1.68%) |
Aug 08, 2007 | 5.681 | 5.758 | 5.681 | 5.749 | 375,386 | +0.07(+1.21%) |
Aug 07, 2007 | 5.659 | 5.699 | 5.615 | 5.681 | 534,389 | +0.02(+0.39%) |
Aug 06, 2007 | 5.737 | 5.737 | 5.584 | 5.659 | 645,947 | -0.08(-1.43%) |
Aug 03, 2007 | 5.767 | 5.796 | 5.741 | 5.741 | 250,685 | -0.05(-0.95%) |
Aug 02, 2007 | 5.780 | 5.812 | 5.755 | 5.796 | 278,895 | +0.05(+0.92%) |