Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.817 | 5.817 | 5.723 | 5.744 | 12,162 | -0.04(-0.63%) |
Sep 27, 2007 | 5.766 | 5.788 | 5.766 | 5.780 | 690 | +0.01(+0.25%) |
Sep 26, 2007 | 5.817 | 6.092 | 5.723 | 5.766 | 8,283 | -0.35(-5.80%) |
Sep 25, 2007 | 5.817 | 6.121 | 5.723 | 6.121 | 17,884 | +0.32(+5.49%) |
Sep 24, 2007 | 5.759 | 5.831 | 5.723 | 5.802 | 31,700 | +0.03(+0.50%) |
Sep 21, 2007 | 5.947 | 5.947 | 5.773 | 5.773 | 5,798 | -0.09(-1.48%) |
Sep 20, 2007 | 5.853 | 5.867 | 5.824 | 5.860 | 3,313 | -0.01(-0.12%) |
Sep 19, 2007 | 5.686 | 5.882 | 5.686 | 5.867 | 5,581 | +0.17(+3.05%) |
Sep 18, 2007 | 5.715 | 5.758 | 5.657 | 5.694 | 9,097 | -0.12(-2.00%) |
Sep 17, 2007 | 6.259 | 6.259 | 5.650 | 5.809 | 115,491 | -0.30(-4.86%) |
Sep 14, 2007 | 6.092 | 6.208 | 6.063 | 6.106 | 10,217 | +0.13(+2.18%) |
Sep 13, 2007 | 5.694 | 5.976 | 5.665 | 5.976 | 10,628 | +0.33(+5.90%) |
Sep 12, 2007 | 5.940 | 5.940 | 5.643 | 5.643 | 31,047 | -0.29(-4.88%) |
Sep 11, 2007 | 6.085 | 6.099 | 5.933 | 5.933 | 49,850 | -0.20(-3.19%) |
Sep 10, 2007 | 6.172 | 6.172 | 6.091 | 6.128 | 63,544 | -0.06(-0.94%) |
Sep 07, 2007 | 6.280 | 6.295 | 6.106 | 6.186 | 15,295 | -0.09(-1.39%) |
Sep 06, 2007 | 6.201 | 6.273 | 6.201 | 6.273 | 137,354 | +0.09(+1.52%) |
Sep 05, 2007 | 6.150 | 6.208 | 6.150 | 6.179 | 12,010 | +0.07(+1.07%) |
Sep 04, 2007 | 6.164 | 6.164 | 5.998 | 6.114 | 13,938 | +0.01(+0.12%) |
Aug 31, 2007 | 6.157 | 6.157 | 5.998 | 6.106 | 14,463 | -0.04(-0.64%) |
Aug 30, 2007 | 6.020 | 6.157 | 6.020 | 6.146 | 15,047 | +0.23(+3.84%) |
Aug 29, 2007 | 5.917 | 5.933 | 5.883 | 5.918 | 9,693 | +0.06(+0.99%) |
Aug 28, 2007 | 5.780 | 5.882 | 5.780 | 5.860 | 6,350 | +0.09(+1.51%) |
Aug 27, 2007 | 5.831 | 5.831 | 5.672 | 5.773 | 99,903 | -0.04(-0.62%) |
Aug 24, 2007 | 5.607 | 5.817 | 5.607 | 5.809 | 74,559 | +0.27(+4.84%) |
Aug 23, 2007 | 5.541 | 5.607 | 5.527 | 5.541 | 16,436 | -0.01(-0.13%) |
Aug 22, 2007 | 5.558 | 5.599 | 5.534 | 5.549 | 13,059 | -0.01(-0.26%) |
Aug 21, 2007 | 5.505 | 5.614 | 5.505 | 5.563 | 13,602 | +0.11(+1.99%) |
Aug 20, 2007 | 5.621 | 5.766 | 5.455 | 5.455 | 346,073 | -0.01(-0.26%) |
Aug 17, 2007 | 5.252 | 5.665 | 5.252 | 5.469 | 47,827 | +0.26(+5.01%) |
Aug 16, 2007 | 5.215 | 5.237 | 5.165 | 5.208 | 40,186 | -0.06(-1.10%) |
Aug 15, 2007 | 5.295 | 5.353 | 5.259 | 5.266 | 13,736 | -0.17(-3.07%) |
Aug 14, 2007 | 5.469 | 5.469 | 5.404 | 5.433 | 8,227 | -0.04(-0.66%) |
Aug 13, 2007 | 5.237 | 5.541 | 5.237 | 5.469 | 100,304 | -0.01(-0.26%) |
Aug 10, 2007 | 5.223 | 5.484 | 5.223 | 5.484 | 15,231 | +0.06(+1.07%) |
Aug 09, 2007 | 5.426 | 5.505 | 5.375 | 5.426 | 184,090 | +0.00(+0.00%) |
Aug 08, 2007 | 5.078 | 5.447 | 5.078 | 5.426 | 19,050 | +0.26(+5.05%) |
Aug 07, 2007 | 5.360 | 5.375 | 5.071 | 5.165 | 14,986 | -0.17(-3.26%) |
Aug 06, 2007 | 5.505 | 5.505 | 5.179 | 5.339 | 39,761 | -0.04(-0.67%) |
Aug 03, 2007 | 5.375 | 5.462 | 5.360 | 5.375 | 157,584 | +0.06(+1.09%) |
Aug 02, 2007 | 5.382 | 5.534 | 5.230 | 5.317 | 20,334 | +0.03(+0.55%) |
Aug 01, 2007 | 5.078 | 5.302 | 4.991 | 5.288 | 20,583 | +0.21(+4.14%) |
Jul 31, 2007 | 5.165 | 5.433 | 5.078 | 5.078 | 87,185 | -0.35(-6.53%) |
Jul 30, 2007 | 5.462 | 5.476 | 5.433 | 5.433 | 17,007 | -0.04(-0.66%) |
Jul 27, 2007 | 5.505 | 5.512 | 5.469 | 5.469 | 154,098 | -0.07(-1.31%) |
Jul 26, 2007 | 5.621 | 5.621 | 5.541 | 5.541 | 50,478 | -0.08(-1.42%) |
Jul 25, 2007 | 5.723 | 5.766 | 5.621 | 5.621 | 10,842 | -0.15(-2.63%) |
Jul 24, 2007 | 5.795 | 5.795 | 5.744 | 5.773 | 5,473 | -0.01(-0.13%) |
Jul 23, 2007 | 5.766 | 5.795 | 5.730 | 5.780 | 3,589 | +0.06(+1.01%) |
Jul 20, 2007 | 5.738 | 5.759 | 5.636 | 5.723 | 14,750 | +0.01(+0.13%) |
Jul 19, 2007 | 5.737 | 5.737 | 5.672 | 5.715 | 13,860 | -0.06(-1.00%) |
Jul 18, 2007 | 5.817 | 5.817 | 5.723 | 5.773 | 14,260 | -0.01(-0.13%) |
Jul 17, 2007 | 5.896 | 5.947 | 5.723 | 5.780 | 31,111 | -0.23(-3.86%) |
Jul 16, 2007 | 5.991 | 6.070 | 5.983 | 6.012 | 6,971 | -0.03(-0.48%) |
Jul 13, 2007 | 6.173 | 6.173 | 6.034 | 6.041 | 15,885 | +0.00(+0.00%) |
Jul 12, 2007 | 5.940 | 6.193 | 5.890 | 6.041 | 28,072 | +0.07(+1.21%) |
Jul 11, 2007 | 6.251 | 6.251 | 5.969 | 5.969 | 29,956 | -0.33(-5.18%) |
Jul 10, 2007 | 6.273 | 6.374 | 6.251 | 6.295 | 12,735 | -0.05(-0.80%) |
Jul 09, 2007 | 6.331 | 6.346 | 6.295 | 6.346 | 5,386 | -0.07(-1.13%) |
Jul 06, 2007 | 6.374 | 6.454 | 6.374 | 6.418 | 14,010 | +0.12(+1.84%) |
Jul 05, 2007 | 6.324 | 6.331 | 6.266 | 6.302 | 11,357 | +0.09(+1.52%) |
Jul 03, 2007 | 6.389 | 6.389 | 6.208 | 6.208 | 11,044 | -0.15(-2.39%) |