Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.074 | 7.074 | 6.835 | 6.879 | 19,967 | -0.10(-1.40%) |
Sep 27, 2007 | 7.057 | 7.057 | 6.941 | 6.977 | 53,454 | +0.05(+0.77%) |
Sep 26, 2007 | 6.924 | 6.924 | 6.879 | 6.924 | 1,276 | +0.00(+0.00%) |
Sep 25, 2007 | 6.924 | 6.968 | 6.915 | 6.924 | 8,393 | +0.01(+0.13%) |
Sep 24, 2007 | 6.462 | 6.941 | 6.462 | 6.915 | 36,152 | +0.45(+7.01%) |
Sep 21, 2007 | 6.453 | 6.524 | 6.293 | 6.462 | 10,965 | +0.01(+0.14%) |
Sep 20, 2007 | 6.470 | 6.480 | 6.187 | 6.453 | 8,973 | +0.03(+0.41%) |
Sep 19, 2007 | 6.293 | 6.427 | 6.139 | 6.427 | 12,176 | +0.16(+2.55%) |
Sep 18, 2007 | 6.513 | 6.524 | 6.196 | 6.267 | 11,156 | -0.21(-3.29%) |
Sep 17, 2007 | 6.134 | 6.480 | 6.134 | 6.480 | 28,865 | +0.46(+7.67%) |
Sep 14, 2007 | 5.965 | 6.027 | 5.921 | 6.018 | 104,237 | +0.07(+1.19%) |
Sep 13, 2007 | 5.965 | 6.027 | 5.947 | 5.947 | 5,725 | -0.12(-2.05%) |
Sep 12, 2007 | 6.045 | 6.142 | 5.947 | 6.071 | 52,463 | +0.01(+0.15%) |
Sep 11, 2007 | 6.004 | 6.063 | 5.992 | 6.063 | 11,716 | +0.05(+0.89%) |
Sep 10, 2007 | 6.169 | 6.293 | 5.903 | 6.009 | 7,041 | -0.14(-2.31%) |
Sep 07, 2007 | 6.302 | 6.302 | 6.134 | 6.151 | 5,477 | -0.16(-2.53%) |
Sep 06, 2007 | 6.347 | 6.347 | 6.142 | 6.311 | 22,896 | +0.05(+0.85%) |
Sep 05, 2007 | 7.003 | 7.067 | 6.063 | 6.258 | 73,185 | +1.60(+34.29%) |
Sep 04, 2007 | 4.456 | 4.864 | 4.447 | 4.660 | 128,518 | +0.09(+1.94%) |
Aug 31, 2007 | 4.562 | 4.571 | 4.554 | 4.571 | 4,281 | +0.02(+0.39%) |
Aug 30, 2007 | 4.483 | 4.571 | 4.483 | 4.554 | 21,517 | +0.04(+0.79%) |
Aug 29, 2007 | 4.518 | 4.518 | 4.518 | 4.518 | 225 | +0.04(+0.79%) |
Aug 28, 2007 | 4.527 | 4.527 | 4.483 | 4.483 | 3,774 | -0.03(-0.59%) |
Aug 27, 2007 | 4.562 | 4.562 | 4.509 | 4.509 | 2,253 | -0.08(-1.74%) |
Aug 24, 2007 | 4.696 | 4.696 | 4.545 | 4.589 | 8,076 | +0.01(+0.19%) |
Aug 23, 2007 | 4.545 | 4.589 | 4.545 | 4.580 | 2,506 | +0.00(+0.00%) |
Aug 22, 2007 | 4.616 | 4.687 | 4.580 | 4.580 | 4,596 | -0.04(-0.96%) |
Aug 21, 2007 | 4.660 | 4.687 | 4.625 | 4.625 | 4,731 | -0.07(-1.51%) |
Aug 20, 2007 | 4.669 | 4.784 | 4.669 | 4.696 | 3,041 | -0.10(-2.04%) |
Aug 17, 2007 | 4.660 | 4.820 | 4.660 | 4.793 | 2,792 | +0.07(+1.50%) |
Aug 16, 2007 | 4.642 | 4.767 | 4.642 | 4.722 | 1,464 | -0.02(-0.37%) |
Aug 15, 2007 | 4.669 | 4.749 | 4.616 | 4.740 | 7,435 | -0.01(-0.19%) |
Aug 14, 2007 | 4.927 | 4.944 | 4.722 | 4.749 | 21,889 | -0.31(-6.14%) |
Aug 13, 2007 | 5.352 | 5.352 | 4.305 | 5.060 | 41,179 | -0.28(-5.16%) |
Aug 10, 2007 | 5.415 | 5.415 | 5.228 | 5.335 | 5,115 | -0.04(-0.83%) |
Aug 09, 2007 | 5.557 | 5.583 | 5.237 | 5.379 | 30,218 | -0.18(-3.19%) |
Aug 08, 2007 | 5.566 | 5.734 | 5.548 | 5.557 | 10,910 | -0.12(-2.03%) |
Aug 07, 2007 | 5.690 | 5.716 | 5.539 | 5.672 | 9,913 | -0.07(-1.24%) |
Aug 06, 2007 | 5.770 | 5.770 | 5.663 | 5.743 | 3,710 | -0.12(-1.97%) |
Aug 03, 2007 | 5.858 | 5.947 | 5.770 | 5.858 | 4,942 | -0.12(-1.93%) |
Aug 02, 2007 | 5.725 | 5.974 | 5.725 | 5.974 | 2,151 | +0.29(+5.15%) |
Aug 01, 2007 | 5.805 | 5.965 | 5.645 | 5.681 | 6,857 | -0.13(-2.29%) |
Jul 31, 2007 | 5.965 | 5.965 | 5.734 | 5.814 | 12,564 | -0.11(-1.80%) |
Jul 30, 2007 | 5.921 | 6.169 | 5.912 | 5.921 | 3,605 | +0.04(+0.60%) |
Jul 27, 2007 | 5.779 | 6.142 | 5.779 | 5.885 | 11,838 | -0.26(-4.19%) |
Jul 26, 2007 | 6.089 | 6.169 | 6.036 | 6.142 | 5,550 | -0.04(-0.72%) |
Jul 25, 2007 | 6.142 | 6.192 | 5.983 | 6.187 | 3,712 | -0.13(-2.11%) |
Jul 24, 2007 | 6.098 | 6.320 | 6.098 | 6.320 | 577 | +0.13(+2.15%) |
Jul 23, 2007 | 6.187 | 6.293 | 6.125 | 6.187 | 6,932 | -0.12(-1.83%) |
Jul 20, 2007 | 6.391 | 6.569 | 6.302 | 6.302 | 6,085 | +0.20(+3.20%) |
Jul 19, 2007 | 6.222 | 6.222 | 6.107 | 6.107 | 3,084 | -0.02(-0.29%) |
Jul 18, 2007 | 6.125 | 6.125 | 6.036 | 6.125 | 3,250 | -0.02(-0.29%) |
Jul 17, 2007 | 6.249 | 6.276 | 5.992 | 6.142 | 7,187 | -0.10(-1.56%) |
Jul 16, 2007 | 6.142 | 6.427 | 6.027 | 6.240 | 11,679 | -0.01(-0.14%) |
Jul 13, 2007 | 6.231 | 6.249 | 6.213 | 6.249 | 7,770 | -0.10(-1.54%) |
Jul 12, 2007 | 6.302 | 6.409 | 6.302 | 6.347 | 24,691 | +0.04(+0.70%) |
Jul 11, 2007 | 6.196 | 6.427 | 5.956 | 6.302 | 16,480 | +0.09(+1.43%) |
Jul 10, 2007 | 6.080 | 6.213 | 6.045 | 6.213 | 5,686 | -0.03(-0.43%) |
Jul 09, 2007 | 6.080 | 6.240 | 6.045 | 6.240 | 29,789 | +0.25(+4.15%) |
Jul 06, 2007 | 5.921 | 5.992 | 5.894 | 5.992 | 14,202 | +0.01(+0.15%) |
Jul 05, 2007 | 5.823 | 5.992 | 5.823 | 5.983 | 11,038 | +0.16(+2.74%) |
Jul 03, 2007 | 5.823 | 5.912 | 5.805 | 5.823 | 7,410 | +0.01(+0.15%) |