Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.330 | 6.500 | 6.250 | 6.300 | 27,858 | +0.05(+0.80%) |
Sep 27, 2007 | 6.340 | 6.370 | 6.130 | 6.250 | 13,822 | -0.13(-2.04%) |
Sep 26, 2007 | 6.490 | 6.490 | 6.380 | 6.380 | 2,740 | +0.14(+2.24%) |
Sep 25, 2007 | 6.100 | 6.490 | 6.100 | 6.240 | 6,636 | -0.05(-0.79%) |
Sep 24, 2007 | 6.340 | 6.490 | 6.260 | 6.290 | 3,000 | -0.20(-3.08%) |
Sep 21, 2007 | 6.270 | 6.490 | 5.900 | 6.490 | 11,204 | +0.19(+3.02%) |
Sep 20, 2007 | 6.050 | 6.300 | 6.050 | 6.300 | 6,915 | +0.28(+4.65%) |
Sep 19, 2007 | 6.000 | 6.020 | 6.000 | 6.020 | 5,487 | +0.03(+0.50%) |
Sep 18, 2007 | 6.080 | 6.080 | 5.950 | 5.990 | 4,800 | -0.01(-0.17%) |
Sep 17, 2007 | 5.950 | 6.020 | 5.950 | 6.000 | 3,673 | -0.01(-0.17%) |
Sep 14, 2007 | 5.961 | 6.110 | 5.961 | 6.010 | 6,470 | -0.05(-0.83%) |
Sep 13, 2007 | 5.990 | 6.060 | 5.950 | 6.060 | 9,353 | +0.04(+0.66%) |
Sep 12, 2007 | 6.260 | 6.369 | 5.950 | 6.020 | 40,065 | -0.06(-0.99%) |
Sep 11, 2007 | 6.060 | 6.120 | 6.050 | 6.080 | 1,400 | +0.07(+1.16%) |
Sep 10, 2007 | 6.060 | 6.100 | 6.010 | 6.010 | 14,185 | -0.13(-2.12%) |
Sep 07, 2007 | 6.160 | 6.230 | 6.140 | 6.140 | 4,443 | -0.07(-1.13%) |
Sep 06, 2007 | 6.120 | 6.210 | 6.120 | 6.210 | 5,315 | +0.12(+1.99%) |
Sep 05, 2007 | 5.950 | 6.090 | 5.940 | 6.089 | 4,100 | +0.15(+2.51%) |
Sep 04, 2007 | 5.900 | 5.950 | 5.880 | 5.940 | 6,900 | +0.09(+1.54%) |
Aug 31, 2007 | 5.870 | 5.990 | 5.830 | 5.850 | 3,600 | +0.02(+0.34%) |
Aug 30, 2007 | 5.790 | 5.900 | 5.760 | 5.830 | 12,040 | -0.03(-0.51%) |
Aug 29, 2007 | 5.830 | 5.958 | 5.830 | 5.860 | 15,438 | -0.04(-0.68%) |
Aug 28, 2007 | 5.990 | 5.990 | 5.770 | 5.900 | 15,881 | -0.19(-3.12%) |
Aug 27, 2007 | 6.190 | 6.190 | 6.080 | 6.090 | 3,907 | -0.03(-0.49%) |
Aug 24, 2007 | 6.000 | 6.120 | 5.910 | 6.120 | 7,115 | +0.08(+1.32%) |
Aug 23, 2007 | 6.028 | 6.040 | 6.028 | 6.040 | 500 | +0.02(+0.33%) |
Aug 22, 2007 | 6.010 | 6.020 | 5.910 | 6.020 | 2,755 | -0.05(-0.82%) |
Aug 21, 2007 | 6.130 | 6.210 | 6.000 | 6.070 | 9,715 | -0.01(-0.17%) |
Aug 20, 2007 | 6.110 | 6.150 | 6.040 | 6.080 | 2,500 | +0.03(+0.50%) |
Aug 17, 2007 | 5.930 | 6.070 | 5.890 | 6.050 | 4,450 | +0.29(+5.03%) |
Aug 16, 2007 | 6.360 | 6.430 | 5.760 | 5.760 | 36,291 | -0.70(-10.84%) |
Aug 15, 2007 | 6.460 | 6.520 | 6.400 | 6.460 | 12,600 | -0.03(-0.46%) |
Aug 14, 2007 | 6.460 | 6.630 | 6.450 | 6.490 | 4,419 | +0.08(+1.25%) |
Aug 13, 2007 | 6.520 | 6.740 | 6.410 | 6.410 | 10,000 | -0.01(-0.15%) |
Aug 10, 2007 | 6.650 | 6.690 | 6.400 | 6.420 | 19,165 | -0.09(-1.38%) |
Aug 09, 2007 | 6.550 | 6.550 | 6.500 | 6.510 | 7,996 | -0.04(-0.61%) |
Aug 08, 2007 | 6.490 | 6.680 | 6.250 | 6.550 | 63,048 | +0.00(+0.00%) |
Aug 07, 2007 | 6.700 | 6.830 | 6.530 | 6.550 | 15,450 | -0.15(-2.24%) |
Aug 06, 2007 | 7.020 | 7.150 | 6.500 | 6.700 | 24,855 | -0.06(-0.89%) |
Aug 03, 2007 | 6.689 | 7.000 | 6.450 | 6.760 | 64,691 | +0.21(+3.21%) |
Aug 02, 2007 | 6.210 | 6.610 | 6.080 | 6.550 | 41,902 | +0.43(+7.03%) |
Aug 01, 2007 | 6.180 | 6.280 | 6.120 | 6.120 | 7,855 | -0.03(-0.49%) |
Jul 31, 2007 | 6.280 | 6.280 | 6.150 | 6.150 | 8,100 | -0.05(-0.81%) |
Jul 30, 2007 | 6.100 | 6.320 | 6.040 | 6.200 | 9,000 | +0.13(+2.14%) |
Jul 27, 2007 | 6.060 | 6.080 | 6.020 | 6.070 | 11,186 | -0.01(-0.17%) |
Jul 26, 2007 | 6.200 | 6.220 | 6.070 | 6.080 | 2,352 | -0.13(-2.09%) |
Jul 25, 2007 | 6.150 | 6.270 | 6.080 | 6.210 | 16,101 | +0.06(+0.98%) |
Jul 24, 2007 | 6.120 | 6.300 | 6.070 | 6.150 | 5,349 | +0.03(+0.49%) |
Jul 23, 2007 | 6.220 | 6.310 | 6.030 | 6.120 | 22,637 | -0.08(-1.29%) |
Jul 20, 2007 | 6.180 | 6.200 | 6.140 | 6.200 | 6,649 | +0.06(+0.98%) |
Jul 19, 2007 | 6.060 | 6.150 | 6.060 | 6.140 | 12,050 | +0.09(+1.49%) |
Jul 18, 2007 | 6.050 | 6.140 | 6.030 | 6.050 | 13,211 | +0.00(+0.00%) |
Jul 17, 2007 | 6.120 | 6.120 | 5.920 | 6.050 | 12,091 | +0.08(+1.36%) |
Jul 16, 2007 | 5.990 | 6.200 | 5.969 | 5.969 | 62,806 | +0.07(+1.17%) |
Jul 13, 2007 | 5.840 | 5.900 | 5.840 | 5.900 | 800 | +0.09(+1.55%) |
Jul 12, 2007 | 5.950 | 5.950 | 5.740 | 5.810 | 3,200 | -0.11(-1.86%) |
Jul 11, 2007 | 5.910 | 5.950 | 5.810 | 5.920 | 8,999 | -0.02(-0.30%) |
Jul 10, 2007 | 5.940 | 5.950 | 5.920 | 5.938 | 5,099 | +0.03(+0.47%) |
Jul 09, 2007 | 5.810 | 5.910 | 5.800 | 5.910 | 5,701 | +0.09(+1.48%) |
Jul 06, 2007 | 5.780 | 5.890 | 5.780 | 5.824 | 1,600 | +0.09(+1.64%) |
Jul 05, 2007 | 5.810 | 5.850 | 5.730 | 5.730 | 6,896 | -0.10(-1.72%) |
Jul 03, 2007 | 5.800 | 5.890 | 5.780 | 5.830 | 1,407 | +0.05(+0.87%) |