Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.579 | 6.663 | 6.452 | 6.600 | 42,069 | +0.01(+0.11%) |
Sep 27, 2007 | 6.431 | 6.656 | 6.290 | 6.593 | 171,121 | +0.06(+0.86%) |
Sep 26, 2007 | 6.543 | 6.600 | 6.339 | 6.536 | 29,278 | -0.04(-0.64%) |
Sep 25, 2007 | 6.501 | 6.726 | 6.473 | 6.579 | 68,079 | +0.08(+1.30%) |
Sep 24, 2007 | 6.368 | 6.494 | 6.332 | 6.494 | 65,236 | +0.01(+0.22%) |
Sep 21, 2007 | 6.290 | 6.529 | 6.255 | 6.480 | 88,261 | +0.15(+2.33%) |
Sep 20, 2007 | 6.501 | 6.501 | 6.255 | 6.332 | 21,603 | -0.18(-2.70%) |
Sep 19, 2007 | 6.339 | 6.867 | 6.283 | 6.508 | 118,676 | +0.25(+3.93%) |
Sep 18, 2007 | 6.192 | 6.382 | 6.121 | 6.262 | 177,374 | +0.09(+1.48%) |
Sep 17, 2007 | 6.142 | 6.262 | 6.086 | 6.171 | 54,292 | -0.01(-0.11%) |
Sep 14, 2007 | 6.086 | 6.297 | 6.086 | 6.178 | 18,334 | +0.06(+0.92%) |
Sep 13, 2007 | 6.185 | 6.185 | 5.981 | 6.121 | 61,541 | -0.06(-0.91%) |
Sep 12, 2007 | 6.220 | 6.304 | 6.051 | 6.178 | 25,867 | -0.09(-1.46%) |
Sep 11, 2007 | 5.995 | 6.297 | 5.981 | 6.269 | 33,684 | +0.25(+4.21%) |
Sep 10, 2007 | 6.086 | 6.100 | 5.925 | 6.016 | 42,069 | -0.07(-1.16%) |
Sep 07, 2007 | 6.079 | 6.121 | 5.995 | 6.086 | 32,831 | -0.07(-1.14%) |
Sep 06, 2007 | 6.332 | 6.332 | 6.037 | 6.156 | 19,755 | -0.14(-2.23%) |
Sep 05, 2007 | 6.459 | 6.459 | 6.248 | 6.297 | 47,328 | -0.20(-3.14%) |
Sep 04, 2007 | 6.368 | 6.508 | 5.910 | 6.501 | 103,610 | +0.13(+1.99%) |
Aug 31, 2007 | 6.368 | 6.424 | 6.262 | 6.375 | 26,151 | +0.16(+2.60%) |
Aug 30, 2007 | 6.086 | 6.283 | 6.051 | 6.213 | 44,770 | +0.13(+2.08%) |
Aug 29, 2007 | 6.192 | 6.325 | 5.981 | 6.086 | 43,490 | -0.01(-0.12%) |
Aug 28, 2007 | 6.368 | 6.368 | 5.959 | 6.093 | 95,651 | -0.31(-4.84%) |
Aug 27, 2007 | 6.325 | 6.403 | 5.298 | 6.403 | 123,508 | +0.08(+1.34%) |
Aug 24, 2007 | 6.424 | 6.424 | 6.262 | 6.318 | 486,217 | -0.08(-1.21%) |
Aug 23, 2007 | 6.572 | 6.600 | 6.297 | 6.396 | 1,103,903 | -0.12(-1.84%) |
Aug 22, 2007 | 5.910 | 6.550 | 5.769 | 6.515 | 166,431 | +0.68(+11.57%) |
Aug 21, 2007 | 5.755 | 6.234 | 5.629 | 5.840 | 61,541 | +0.09(+1.59%) |
Aug 20, 2007 | 5.734 | 5.791 | 5.537 | 5.748 | 62,393 | +0.06(+1.11%) |
Aug 17, 2007 | 5.488 | 5.748 | 5.425 | 5.685 | 106,453 | +0.32(+5.90%) |
Aug 16, 2007 | 5.411 | 5.474 | 5.312 | 5.368 | 47,612 | -0.04(-0.78%) |
Aug 15, 2007 | 5.256 | 5.432 | 5.171 | 5.411 | 96,504 | +0.15(+2.81%) |
Aug 14, 2007 | 5.263 | 5.411 | 5.221 | 5.263 | 453,954 | -0.05(-0.93%) |
Aug 13, 2007 | 5.277 | 5.319 | 5.185 | 5.312 | 144,543 | +0.22(+4.28%) |
Aug 10, 2007 | 5.164 | 5.277 | 4.996 | 5.094 | 295,767 | -0.06(-1.23%) |
Aug 09, 2007 | 5.066 | 5.509 | 4.925 | 5.157 | 144,969 | -0.15(-2.91%) |
Aug 08, 2007 | 5.101 | 5.411 | 5.094 | 5.312 | 363,135 | +0.22(+4.28%) |
Aug 07, 2007 | 4.855 | 5.305 | 4.841 | 5.094 | 302,304 | +0.24(+4.93%) |
Aug 06, 2007 | 5.066 | 5.094 | 4.651 | 4.855 | 107,590 | -0.34(-6.50%) |
Aug 03, 2007 | 5.242 | 5.446 | 4.925 | 5.193 | 113,701 | -0.25(-4.65%) |
Aug 02, 2007 | 5.699 | 5.699 | 5.277 | 5.446 | 287,097 | -0.20(-3.49%) |
Aug 01, 2007 | 6.086 | 6.114 | 5.383 | 5.643 | 245,880 | -0.51(-8.24%) |
Jul 31, 2007 | 6.156 | 6.227 | 6.058 | 6.149 | 84,565 | +0.04(+0.58%) |
Jul 30, 2007 | 6.332 | 6.403 | 5.995 | 6.114 | 131,325 | -0.15(-2.36%) |
Jul 27, 2007 | 6.332 | 6.334 | 5.664 | 6.262 | 412,595 | -0.11(-1.66%) |
Jul 26, 2007 | 6.755 | 6.755 | 6.262 | 6.368 | 280,985 | -0.49(-7.08%) |
Jul 25, 2007 | 6.839 | 6.888 | 6.790 | 6.853 | 155,487 | +0.01(+0.10%) |
Jul 24, 2007 | 6.952 | 6.952 | 6.684 | 6.846 | 109,438 | -0.05(-0.71%) |
Jul 23, 2007 | 7.071 | 7.071 | 6.895 | 6.895 | 76,180 | -0.15(-2.10%) |
Jul 20, 2007 | 7.022 | 7.043 | 6.966 | 7.043 | 45,622 | +0.04(+0.60%) |
Jul 19, 2007 | 7.036 | 7.036 | 6.895 | 7.001 | 34,110 | -0.04(-0.50%) |
Jul 18, 2007 | 7.001 | 7.092 | 6.937 | 7.036 | 65,094 | +0.00(+0.00%) |
Jul 17, 2007 | 7.036 | 7.120 | 7.001 | 7.036 | 111,570 | +0.04(+0.50%) |
Jul 16, 2007 | 7.001 | 7.127 | 6.930 | 7.001 | 73,764 | +0.00(+0.00%) |
Jul 13, 2007 | 7.149 | 7.177 | 6.825 | 7.001 | 91,956 | -0.11(-1.49%) |
Jul 12, 2007 | 7.170 | 7.212 | 7.092 | 7.106 | 75,753 | -0.04(-0.49%) |
Jul 11, 2007 | 7.064 | 7.176 | 7.008 | 7.141 | 84,139 | +0.10(+1.40%) |
Jul 10, 2007 | 6.994 | 7.050 | 6.966 | 7.043 | 52,018 | +0.01(+0.10%) |
Jul 09, 2007 | 7.029 | 7.064 | 6.980 | 7.036 | 172,969 | +0.01(+0.10%) |
Jul 06, 2007 | 7.106 | 7.149 | 6.923 | 7.029 | 235,789 | -0.10(-1.38%) |
Jul 05, 2007 | 7.071 | 7.198 | 6.684 | 7.127 | 655,065 | -0.01(-0.20%) |
Jul 03, 2007 | 7.282 | 7.317 | 7.071 | 7.141 | 46,617 | -0.11(-1.46%) |