Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.540 | 6.620 | 6.030 | 6.270 | 104,827 | -0.42(-6.28%) |
Sep 27, 2007 | 6.650 | 6.720 | 6.460 | 6.690 | 5,433 | +0.10(+1.52%) |
Sep 26, 2007 | 6.525 | 6.670 | 6.450 | 6.590 | 7,200 | +0.04(+0.61%) |
Sep 25, 2007 | 6.500 | 6.630 | 6.500 | 6.550 | 6,716 | -0.03(-0.52%) |
Sep 24, 2007 | 6.830 | 6.900 | 6.500 | 6.584 | 16,345 | -0.17(-2.46%) |
Sep 21, 2007 | 6.810 | 6.840 | 6.680 | 6.750 | 2,700 | +0.05(+0.75%) |
Sep 20, 2007 | 6.750 | 6.750 | 6.640 | 6.700 | 3,556 | -0.05(-0.74%) |
Sep 19, 2007 | 6.670 | 6.800 | 6.670 | 6.750 | 4,533 | -0.00(-0.00%) |
Sep 18, 2007 | 6.740 | 6.940 | 6.680 | 6.750 | 12,104 | -0.09(-1.31%) |
Sep 17, 2007 | 6.990 | 6.990 | 6.810 | 6.840 | 2,040 | -0.07(-1.01%) |
Sep 14, 2007 | 6.850 | 6.950 | 6.760 | 6.910 | 17,926 | -0.04(-0.57%) |
Sep 13, 2007 | 6.990 | 6.990 | 6.660 | 6.950 | 11,381 | +0.05(+0.72%) |
Sep 12, 2007 | 6.950 | 6.990 | 6.570 | 6.900 | 5,504 | +0.07(+1.01%) |
Sep 11, 2007 | 6.900 | 6.950 | 6.800 | 6.831 | 3,280 | -0.02(-0.28%) |
Sep 10, 2007 | 6.800 | 6.950 | 6.800 | 6.850 | 4,336 | -0.10(-1.44%) |
Sep 07, 2007 | 6.902 | 7.000 | 6.750 | 6.950 | 5,285 | -0.02(-0.29%) |
Sep 06, 2007 | 6.880 | 6.970 | 6.510 | 6.970 | 1,560 | +0.17(+2.50%) |
Sep 05, 2007 | 6.850 | 6.850 | 6.560 | 6.800 | 13,334 | +0.01(+0.15%) |
Sep 04, 2007 | 6.760 | 6.840 | 6.560 | 6.790 | 15,314 | +0.10(+1.49%) |
Aug 31, 2007 | 6.350 | 6.850 | 6.350 | 6.690 | 16,281 | +0.34(+5.43%) |
Aug 30, 2007 | 6.100 | 6.350 | 6.060 | 6.345 | 13,945 | +0.28(+4.54%) |
Aug 29, 2007 | 6.250 | 6.250 | 6.050 | 6.070 | 9,315 | -0.18(-2.88%) |
Aug 28, 2007 | 6.250 | 6.250 | 6.000 | 6.250 | 9,112 | +0.09(+1.44%) |
Aug 27, 2007 | 6.200 | 6.240 | 6.067 | 6.161 | 3,393 | +0.01(+0.19%) |
Aug 24, 2007 | 6.110 | 6.190 | 6.000 | 6.150 | 7,610 | +0.05(+0.82%) |
Aug 23, 2007 | 6.180 | 6.200 | 6.100 | 6.100 | 11,668 | +0.07(+1.23%) |
Aug 22, 2007 | 6.000 | 6.170 | 6.000 | 6.026 | 13,630 | +0.01(+0.09%) |
Aug 21, 2007 | 6.200 | 6.240 | 6.010 | 6.020 | 16,471 | -0.18(-2.90%) |
Aug 20, 2007 | 6.120 | 6.270 | 6.100 | 6.200 | 10,995 | +0.06(+0.98%) |
Aug 17, 2007 | 6.040 | 6.190 | 6.006 | 6.140 | 5,570 | +0.21(+3.54%) |
Aug 16, 2007 | 5.870 | 5.990 | 5.680 | 5.930 | 24,444 | -0.09(-1.50%) |
Aug 15, 2007 | 6.190 | 6.190 | 5.940 | 6.020 | 11,569 | -0.22(-3.53%) |
Aug 14, 2007 | 6.348 | 6.490 | 5.820 | 6.240 | 19,830 | -0.32(-4.88%) |
Aug 13, 2007 | 6.300 | 6.690 | 6.300 | 6.560 | 22,304 | +0.27(+4.29%) |
Aug 10, 2007 | 6.450 | 6.500 | 5.910 | 6.290 | 50,740 | -0.21(-3.23%) |
Aug 09, 2007 | 6.600 | 6.770 | 6.500 | 6.500 | 7,324 | -0.14(-2.11%) |
Aug 08, 2007 | 6.500 | 6.790 | 6.500 | 6.640 | 5,800 | +0.04(+0.61%) |
Aug 07, 2007 | 6.580 | 6.650 | 6.500 | 6.600 | 12,817 | +0.00(+0.00%) |
Aug 06, 2007 | 6.850 | 6.850 | 6.588 | 6.600 | 9,105 | -0.12(-1.79%) |
Aug 03, 2007 | 6.720 | 6.850 | 6.500 | 6.720 | 7,547 | -0.05(-0.74%) |
Aug 02, 2007 | 6.700 | 6.800 | 6.700 | 6.770 | 13,495 | +0.05(+0.74%) |
Aug 01, 2007 | 6.800 | 6.800 | 6.560 | 6.720 | 16,576 | -0.08(-1.18%) |
Jul 31, 2007 | 6.800 | 6.870 | 6.660 | 6.800 | 13,212 | -0.05(-0.73%) |
Jul 30, 2007 | 6.800 | 7.070 | 6.800 | 6.850 | 23,811 | -0.27(-3.79%) |
Jul 27, 2007 | 6.830 | 7.250 | 6.813 | 7.120 | 8,001 | +0.21(+3.04%) |
Jul 26, 2007 | 7.400 | 7.450 | 6.720 | 6.910 | 73,462 | -0.51(-6.87%) |
Jul 25, 2007 | 7.340 | 7.560 | 7.339 | 7.420 | 11,274 | -0.07(-0.97%) |
Jul 24, 2007 | 7.270 | 7.493 | 7.270 | 7.493 | 10,843 | +0.01(+0.17%) |
Jul 23, 2007 | 7.470 | 7.496 | 7.400 | 7.480 | 14,096 | -0.04(-0.53%) |
Jul 20, 2007 | 7.500 | 7.550 | 7.500 | 7.520 | 5,710 | +0.02(+0.27%) |
Jul 19, 2007 | 7.300 | 7.830 | 7.210 | 7.500 | 32,078 | +0.14(+1.90%) |
Jul 18, 2007 | 7.310 | 7.610 | 7.130 | 7.360 | 18,510 | +0.06(+0.82%) |
Jul 17, 2007 | 7.490 | 7.510 | 7.190 | 7.300 | 10,626 | -0.12(-1.62%) |
Jul 16, 2007 | 7.510 | 7.570 | 7.363 | 7.420 | 10,759 | -0.16(-2.11%) |
Jul 13, 2007 | 7.570 | 7.870 | 7.526 | 7.580 | 7,700 | +0.00(+0.00%) |
Jul 12, 2007 | 7.610 | 7.690 | 7.530 | 7.580 | 6,300 | -0.07(-0.92%) |
Jul 11, 2007 | 7.410 | 7.890 | 7.410 | 7.650 | 19,700 | +0.07(+0.92%) |
Jul 10, 2007 | 7.450 | 7.610 | 7.220 | 7.580 | 12,122 | +0.16(+2.16%) |
Jul 09, 2007 | 7.760 | 7.900 | 7.420 | 7.420 | 10,781 | -0.40(-5.09%) |
Jul 06, 2007 | 7.970 | 8.000 | 7.750 | 7.818 | 9,306 | +0.02(+0.23%) |
Jul 05, 2007 | 7.960 | 7.960 | 7.660 | 7.800 | 9,787 | +0.00(+0.00%) |
Jul 03, 2007 | 7.800 | 7.950 | 7.520 | 7.800 | 11,086 | +0.06(+0.78%) |