Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.465 | 6.588 | 6.341 | 6.531 | 381,862 | +0.10(+1.54%) |
Sep 27, 2007 | 6.415 | 6.448 | 6.366 | 6.432 | 391,535 | +0.01(+0.13%) |
Sep 26, 2007 | 6.423 | 6.539 | 6.283 | 6.423 | 232,096 | +0.07(+1.04%) |
Sep 25, 2007 | 6.393 | 6.423 | 6.308 | 6.358 | 54,591 | -0.12(-1.78%) |
Sep 24, 2007 | 6.547 | 6.588 | 6.349 | 6.473 | 154,946 | +0.00(+0.00%) |
Sep 21, 2007 | 6.432 | 6.547 | 6.423 | 6.473 | 203,125 | +0.02(+0.26%) |
Sep 20, 2007 | 6.630 | 6.720 | 6.448 | 6.456 | 82,125 | -0.16(-2.49%) |
Sep 19, 2007 | 6.597 | 6.828 | 6.597 | 6.621 | 517,120 | +0.08(+1.26%) |
Sep 18, 2007 | 6.415 | 6.588 | 6.325 | 6.539 | 956,299 | +0.18(+2.85%) |
Sep 17, 2007 | 6.358 | 6.423 | 6.325 | 6.358 | 147,800 | -0.06(-0.90%) |
Sep 14, 2007 | 6.415 | 6.572 | 6.267 | 6.415 | 123,672 | +0.02(+0.39%) |
Sep 13, 2007 | 6.308 | 6.489 | 6.250 | 6.390 | 242,499 | +0.17(+2.79%) |
Sep 12, 2007 | 6.308 | 6.382 | 6.217 | 6.217 | 195,474 | -0.16(-2.58%) |
Sep 11, 2007 | 6.292 | 6.456 | 6.292 | 6.382 | 196,579 | +0.03(+0.52%) |
Sep 10, 2007 | 6.514 | 6.555 | 6.325 | 6.349 | 982,477 | -0.13(-2.04%) |
Sep 07, 2007 | 6.498 | 6.514 | 6.407 | 6.481 | 168,664 | -0.12(-1.75%) |
Sep 06, 2007 | 6.489 | 6.630 | 6.489 | 6.597 | 348,472 | +0.05(+0.76%) |
Sep 05, 2007 | 6.564 | 6.597 | 6.407 | 6.547 | 392,526 | -0.10(-1.49%) |
Sep 04, 2007 | 6.646 | 6.696 | 6.580 | 6.646 | 200,205 | -0.07(-0.98%) |
Aug 31, 2007 | 6.679 | 6.803 | 6.621 | 6.712 | 260,561 | +0.25(+3.83%) |
Aug 30, 2007 | 6.143 | 6.547 | 6.143 | 6.465 | 475,243 | -0.12(-1.75%) |
Aug 29, 2007 | 6.514 | 6.613 | 6.193 | 6.580 | 265,001 | +0.15(+2.31%) |
Aug 28, 2007 | 6.869 | 6.869 | 6.390 | 6.432 | 331,396 | -0.39(-5.68%) |
Aug 27, 2007 | 6.819 | 6.902 | 6.795 | 6.819 | 191,282 | -0.08(-1.19%) |
Aug 24, 2007 | 6.770 | 6.910 | 6.671 | 6.902 | 370,056 | +0.18(+2.70%) |
Aug 23, 2007 | 6.786 | 6.844 | 6.663 | 6.720 | 592,431 | -0.02(-0.24%) |
Aug 22, 2007 | 6.646 | 7.001 | 6.646 | 6.737 | 542,451 | +0.15(+2.25%) |
Aug 21, 2007 | 6.390 | 6.588 | 6.333 | 6.588 | 449,408 | +0.16(+2.44%) |
Aug 20, 2007 | 6.242 | 6.481 | 6.184 | 6.432 | 147,296 | +0.17(+2.77%) |
Aug 17, 2007 | 6.292 | 6.663 | 6.028 | 6.259 | 1,036,498 | +0.36(+6.15%) |
Aug 16, 2007 | 5.953 | 5.953 | 5.442 | 5.896 | 1,935,432 | -0.21(-3.38%) |
Aug 15, 2007 | 6.432 | 6.506 | 5.937 | 6.102 | 461,688 | -0.47(-7.15%) |
Aug 14, 2007 | 6.696 | 6.720 | 6.506 | 6.572 | 109,799 | -0.14(-2.09%) |
Aug 13, 2007 | 6.613 | 6.852 | 6.588 | 6.712 | 383,206 | +0.18(+2.78%) |
Aug 10, 2007 | 6.679 | 6.819 | 6.366 | 6.531 | 562,327 | -0.23(-3.41%) |
Aug 09, 2007 | 6.959 | 7.174 | 6.704 | 6.762 | 730,171 | -0.49(-6.82%) |
Aug 08, 2007 | 7.050 | 7.306 | 7.042 | 7.256 | 563,572 | +0.23(+3.29%) |
Aug 07, 2007 | 7.009 | 7.149 | 6.959 | 7.025 | 403,446 | +0.02(+0.24%) |
Aug 06, 2007 | 7.256 | 7.388 | 6.844 | 7.009 | 748,394 | -0.28(-3.85%) |
Aug 03, 2007 | 7.289 | 7.578 | 7.265 | 7.289 | 683,920 | -0.16(-2.21%) |
Aug 02, 2007 | 7.421 | 7.512 | 7.355 | 7.454 | 371,611 | +0.12(+1.57%) |
Aug 01, 2007 | 7.438 | 7.471 | 7.182 | 7.339 | 377,095 | -0.13(-1.77%) |
Jul 31, 2007 | 7.586 | 7.627 | 7.421 | 7.471 | 349,900 | -0.01(-0.11%) |
Jul 30, 2007 | 7.339 | 7.677 | 7.223 | 7.479 | 354,443 | +0.12(+1.68%) |
Jul 27, 2007 | 7.405 | 7.504 | 7.232 | 7.355 | 490,834 | +0.02(+0.22%) |
Jul 26, 2007 | 7.388 | 7.487 | 7.215 | 7.339 | 704,332 | -0.16(-2.09%) |
Jul 25, 2007 | 7.792 | 7.949 | 7.388 | 7.495 | 794,914 | -0.32(-4.11%) |
Jul 24, 2007 | 8.155 | 8.155 | 7.817 | 7.817 | 581,918 | -0.30(-3.66%) |
Jul 23, 2007 | 7.916 | 8.139 | 7.916 | 8.114 | 260,769 | +0.20(+2.50%) |
Jul 20, 2007 | 8.139 | 8.180 | 7.891 | 7.916 | 94,379 | -0.16(-2.04%) |
Jul 19, 2007 | 8.015 | 8.122 | 7.850 | 8.081 | 413,524 | +0.21(+2.73%) |
Jul 18, 2007 | 8.040 | 8.040 | 7.776 | 7.866 | 515,360 | -0.05(-0.62%) |
Jul 17, 2007 | 8.015 | 8.056 | 7.891 | 7.916 | 151,935 | -0.02(-0.21%) |
Jul 16, 2007 | 8.196 | 8.196 | 7.858 | 7.932 | 362,520 | -0.17(-2.14%) |
Jul 13, 2007 | 8.147 | 8.205 | 8.056 | 8.106 | 171,338 | +0.02(+0.20%) |
Jul 12, 2007 | 7.957 | 8.114 | 7.949 | 8.089 | 178,752 | +0.17(+2.19%) |
Jul 11, 2007 | 7.916 | 8.023 | 7.825 | 7.916 | 159,256 | +0.06(+0.73%) |
Jul 10, 2007 | 8.180 | 8.205 | 7.825 | 7.858 | 283,027 | -0.26(-3.25%) |
Jul 09, 2007 | 7.825 | 8.205 | 7.825 | 8.122 | 129,898 | +0.25(+3.14%) |
Jul 06, 2007 | 8.122 | 8.122 | 7.825 | 7.875 | 350,435 | -0.20(-2.45%) |
Jul 05, 2007 | 8.353 | 8.353 | 8.031 | 8.073 | 628,047 | -0.17(-2.10%) |
Jul 03, 2007 | 8.106 | 8.287 | 7.924 | 8.246 | 246,158 | +0.17(+2.15%) |