Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.206 | 6.210 | 6.181 | 6.210 | 73,199 | +0.00(+0.00%) |
Sep 27, 2007 | 6.181 | 6.210 | 6.181 | 6.210 | 37,312 | +0.03(+0.48%) |
Sep 26, 2007 | 6.181 | 6.215 | 6.152 | 6.181 | 89,123 | +0.00(+0.00%) |
Sep 25, 2007 | 6.185 | 6.202 | 6.181 | 6.181 | 105,759 | +0.00(+0.00%) |
Sep 24, 2007 | 6.147 | 6.185 | 6.147 | 6.181 | 73,675 | -0.01(-0.20%) |
Sep 21, 2007 | 6.156 | 6.202 | 6.122 | 6.194 | 122,871 | +0.04(+0.62%) |
Sep 20, 2007 | 6.194 | 6.194 | 6.105 | 6.156 | 93,638 | -0.02(-0.27%) |
Sep 19, 2007 | 6.227 | 6.248 | 6.168 | 6.173 | 87,459 | -0.08(-1.28%) |
Sep 18, 2007 | 6.152 | 6.257 | 6.152 | 6.253 | 80,092 | +0.05(+0.75%) |
Sep 17, 2007 | 6.219 | 6.219 | 6.122 | 6.206 | 78,428 | +0.04(+0.61%) |
Sep 14, 2007 | 6.156 | 6.358 | 6.093 | 6.168 | 208,667 | +0.02(+0.34%) |
Sep 13, 2007 | 6.206 | 6.206 | 6.131 | 6.147 | 98,867 | -0.10(-1.55%) |
Sep 12, 2007 | 6.227 | 6.261 | 6.223 | 6.244 | 62,505 | -0.02(-0.34%) |
Sep 11, 2007 | 6.257 | 6.269 | 6.240 | 6.265 | 88,885 | +0.01(+0.13%) |
Sep 10, 2007 | 6.265 | 6.269 | 6.219 | 6.257 | 64,881 | -0.01(-0.13%) |
Sep 07, 2007 | 6.177 | 6.269 | 6.152 | 6.265 | 138,794 | +0.09(+1.43%) |
Sep 06, 2007 | 6.168 | 6.198 | 6.162 | 6.177 | 44,918 | +0.04(+0.61%) |
Sep 05, 2007 | 6.143 | 6.164 | 6.114 | 6.139 | 61,316 | +0.01(+0.21%) |
Sep 04, 2007 | 6.046 | 6.126 | 6.042 | 6.126 | 108,849 | +0.08(+1.32%) |
Aug 31, 2007 | 6.067 | 6.076 | 6.046 | 6.046 | 106,234 | -0.01(-0.21%) |
Aug 30, 2007 | 6.038 | 6.063 | 6.017 | 6.059 | 37,788 | +0.01(+0.21%) |
Aug 29, 2007 | 5.958 | 6.046 | 5.958 | 6.046 | 98,154 | +0.10(+1.70%) |
Aug 28, 2007 | 5.975 | 6.025 | 5.945 | 5.945 | 102,907 | -0.07(-1.12%) |
Aug 27, 2007 | 6.046 | 6.046 | 6.009 | 6.013 | 55,850 | -0.03(-0.56%) |
Aug 24, 2007 | 6.055 | 6.067 | 6.038 | 6.046 | 48,958 | -0.01(-0.21%) |
Aug 23, 2007 | 6.021 | 6.072 | 6.021 | 6.059 | 97,441 | +0.05(+0.84%) |
Aug 22, 2007 | 6.059 | 6.067 | 6.004 | 6.009 | 163,749 | -0.05(-0.83%) |
Aug 21, 2007 | 6.059 | 6.072 | 5.996 | 6.059 | 167,314 | -0.01(-0.21%) |
Aug 20, 2007 | 6.030 | 6.076 | 6.017 | 6.072 | 100,293 | +0.04(+0.70%) |
Aug 17, 2007 | 5.891 | 6.076 | 5.870 | 6.030 | 141,646 | +0.17(+2.87%) |
Aug 16, 2007 | 5.849 | 5.903 | 5.756 | 5.861 | 141,884 | -0.10(-1.69%) |
Aug 15, 2007 | 6.017 | 6.017 | 5.878 | 5.962 | 231,958 | -0.09(-1.46%) |
Aug 14, 2007 | 6.059 | 6.063 | 6.017 | 6.051 | 95,777 | +0.00(+0.07%) |
Aug 13, 2007 | 6.042 | 6.067 | 6.013 | 6.046 | 81,755 | -0.02(-0.28%) |
Aug 10, 2007 | 6.072 | 6.076 | 6.038 | 6.063 | 58,464 | -0.01(-0.21%) |
Aug 09, 2007 | 6.046 | 6.101 | 6.046 | 6.076 | 77,715 | +0.03(+0.42%) |
Aug 08, 2007 | 6.110 | 6.110 | 6.034 | 6.051 | 142,834 | -0.04(-0.62%) |
Aug 07, 2007 | 6.080 | 6.110 | 6.063 | 6.089 | 81,518 | -0.01(-0.21%) |
Aug 06, 2007 | 6.156 | 6.156 | 6.084 | 6.101 | 136,893 | -0.02(-0.28%) |
Aug 03, 2007 | 6.118 | 6.152 | 6.110 | 6.118 | 53,473 | -0.03(-0.55%) |
Aug 02, 2007 | 6.168 | 6.173 | 6.122 | 6.152 | 101,719 | +0.02(+0.27%) |
Aug 01, 2007 | 6.160 | 6.181 | 6.114 | 6.135 | 165,412 | -0.03(-0.55%) |
Jul 31, 2007 | 6.210 | 6.225 | 6.147 | 6.168 | 170,166 | -0.03(-0.41%) |
Jul 30, 2007 | 6.164 | 6.202 | 6.164 | 6.194 | 90,549 | -0.02(-0.34%) |
Jul 27, 2007 | 6.122 | 6.244 | 6.122 | 6.215 | 145,686 | +0.06(+0.96%) |
Jul 26, 2007 | 6.206 | 6.210 | 6.139 | 6.156 | 79,379 | -0.06(-0.95%) |
Jul 25, 2007 | 6.206 | 6.244 | 6.202 | 6.215 | 116,929 | -0.01(-0.14%) |
Jul 24, 2007 | 6.219 | 6.227 | 6.189 | 6.223 | 143,310 | +0.02(+0.27%) |
Jul 23, 2007 | 6.194 | 6.219 | 6.185 | 6.206 | 72,962 | -0.02(-0.34%) |
Jul 20, 2007 | 6.227 | 6.248 | 6.160 | 6.227 | 88,172 | -0.02(-0.27%) |
Jul 19, 2007 | 6.240 | 6.265 | 6.216 | 6.244 | 137,368 | -0.02(-0.27%) |
Jul 18, 2007 | 6.215 | 6.274 | 6.209 | 6.261 | 113,364 | +0.03(+0.47%) |
Jul 17, 2007 | 6.194 | 6.236 | 6.194 | 6.232 | 95,540 | -0.03(-0.40%) |
Jul 16, 2007 | 6.206 | 6.257 | 6.206 | 6.257 | 63,931 | +0.02(+0.34%) |
Jul 13, 2007 | 6.257 | 6.286 | 6.219 | 6.236 | 89,598 | -0.05(-0.87%) |
Jul 12, 2007 | 6.269 | 6.303 | 6.257 | 6.290 | 108,611 | +0.01(+0.13%) |
Jul 11, 2007 | 6.278 | 6.345 | 6.198 | 6.282 | 150,915 | -0.04(-0.60%) |
Jul 10, 2007 | 6.333 | 6.354 | 6.320 | 6.320 | 92,450 | +0.01(+0.13%) |
Jul 09, 2007 | 6.286 | 6.333 | 6.282 | 6.311 | 59,415 | +0.01(+0.20%) |
Jul 06, 2007 | 6.274 | 6.320 | 6.274 | 6.299 | 33,510 | +0.00(+0.07%) |
Jul 05, 2007 | 6.316 | 6.341 | 6.295 | 6.295 | 117,167 | -0.08(-1.25%) |
Jul 03, 2007 | 6.345 | 6.375 | 6.337 | 6.375 | 47,532 | +0.03(+0.40%) |