Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.980 | 6.100 | 5.900 | 5.990 | 418,100 | +0.07(+1.18%) |
Sep 27, 2007 | 5.820 | 5.980 | 5.820 | 5.920 | 920,000 | +0.10(+1.72%) |
Sep 26, 2007 | 5.850 | 5.910 | 5.800 | 5.820 | 526,100 | +0.07(+1.22%) |
Sep 25, 2007 | 5.770 | 5.770 | 5.700 | 5.750 | 153,000 | -0.02(-0.35%) |
Sep 24, 2007 | 5.830 | 5.830 | 5.710 | 5.770 | 176,400 | -0.09(-1.54%) |
Sep 21, 2007 | 5.820 | 5.860 | 5.750 | 5.860 | 139,800 | +0.00(+0.00%) |
Sep 20, 2007 | 5.890 | 5.930 | 5.800 | 5.860 | 106,300 | -0.03(-0.51%) |
Sep 19, 2007 | 5.930 | 6.020 | 5.800 | 5.890 | 253,200 | -0.08(-1.34%) |
Sep 18, 2007 | 5.810 | 6.020 | 5.800 | 5.970 | 88,600 | +0.22(+3.83%) |
Sep 17, 2007 | 5.840 | 5.840 | 5.740 | 5.750 | 96,600 | -0.20(-3.36%) |
Sep 14, 2007 | 5.990 | 6.040 | 5.940 | 5.950 | 53,500 | -0.04(-0.67%) |
Sep 13, 2007 | 6.000 | 6.042 | 5.960 | 5.990 | 75,600 | +0.05(+0.84%) |
Sep 12, 2007 | 5.850 | 5.990 | 5.850 | 5.940 | 130,500 | +0.09(+1.54%) |
Sep 11, 2007 | 5.700 | 5.850 | 5.680 | 5.850 | 258,900 | +0.16(+2.81%) |
Sep 10, 2007 | 5.780 | 5.780 | 5.610 | 5.690 | 112,400 | -0.05(-0.87%) |
Sep 07, 2007 | 5.910 | 5.910 | 5.690 | 5.740 | 191,600 | -0.16(-2.71%) |
Sep 06, 2007 | 6.000 | 6.000 | 5.770 | 5.900 | 110,800 | +0.13(+2.25%) |
Sep 05, 2007 | 5.900 | 5.920 | 5.750 | 5.770 | 115,400 | -0.20(-3.35%) |
Sep 04, 2007 | 5.900 | 6.000 | 5.860 | 5.970 | 88,600 | +0.11(+1.91%) |
Aug 31, 2007 | 5.820 | 5.980 | 5.820 | 5.858 | 99,300 | +0.10(+1.70%) |
Aug 30, 2007 | 5.750 | 5.820 | 5.730 | 5.760 | 57,300 | -0.04(-0.69%) |
Aug 29, 2007 | 5.610 | 5.820 | 5.610 | 5.800 | 145,600 | +0.31(+5.65%) |
Aug 28, 2007 | 5.670 | 5.670 | 5.480 | 5.490 | 164,100 | -0.33(-5.67%) |
Aug 27, 2007 | 5.710 | 5.820 | 5.700 | 5.820 | 85,500 | +0.10(+1.75%) |
Aug 24, 2007 | 5.600 | 5.750 | 5.600 | 5.720 | 143,600 | +0.17(+3.06%) |
Aug 23, 2007 | 5.580 | 5.600 | 5.450 | 5.550 | 328,400 | -0.25(-4.31%) |
Aug 22, 2007 | 5.670 | 5.850 | 5.670 | 5.800 | 140,800 | +0.25(+4.50%) |
Aug 21, 2007 | 5.580 | 5.590 | 5.440 | 5.550 | 441,500 | -0.13(-2.29%) |
Aug 20, 2007 | 5.750 | 5.750 | 5.540 | 5.680 | 261,100 | -0.03(-0.53%) |
Aug 17, 2007 | 5.550 | 5.790 | 5.540 | 5.710 | 218,500 | +0.26(+4.77%) |
Aug 16, 2007 | 5.620 | 5.650 | 5.300 | 5.450 | 535,400 | -0.23(-4.05%) |
Aug 15, 2007 | 5.800 | 5.800 | 5.650 | 5.680 | 160,700 | -0.08(-1.39%) |
Aug 14, 2007 | 5.870 | 6.010 | 5.750 | 5.760 | 281,600 | -0.11(-1.87%) |
Aug 13, 2007 | 5.870 | 5.980 | 5.800 | 5.870 | 686,500 | -0.09(-1.51%) |
Aug 10, 2007 | 5.870 | 5.990 | 5.770 | 5.960 | 183,800 | +0.12(+2.05%) |
Aug 09, 2007 | 5.920 | 5.950 | 5.790 | 5.840 | 1,112,500 | -0.19(-3.15%) |
Aug 08, 2007 | 6.070 | 6.170 | 5.860 | 6.030 | 706,500 | +0.04(+0.67%) |
Aug 07, 2007 | 6.050 | 6.070 | 5.960 | 5.990 | 509,700 | -0.18(-2.92%) |
Aug 06, 2007 | 6.120 | 6.210 | 6.050 | 6.170 | 416,300 | +0.04(+0.65%) |
Aug 03, 2007 | 6.160 | 6.210 | 6.100 | 6.130 | 150,900 | +0.02(+0.33%) |
Aug 02, 2007 | 6.120 | 6.190 | 6.080 | 6.110 | 135,800 | -0.08(-1.29%) |
Aug 01, 2007 | 6.310 | 6.310 | 6.130 | 6.190 | 370,200 | -0.24(-3.73%) |
Jul 31, 2007 | 6.560 | 6.690 | 6.430 | 6.430 | 231,900 | -0.09(-1.38%) |
Jul 30, 2007 | 6.520 | 6.580 | 6.380 | 6.520 | 229,100 | +0.00(+0.00%) |
Jul 27, 2007 | 6.650 | 6.700 | 6.510 | 6.520 | 307,300 | -0.33(-4.82%) |
Jul 26, 2007 | 6.900 | 6.920 | 6.610 | 6.850 | 203,800 | -0.10(-1.44%) |
Jul 25, 2007 | 7.120 | 7.120 | 6.890 | 6.950 | 177,300 | -0.08(-1.14%) |
Jul 24, 2007 | 7.100 | 7.130 | 7.020 | 7.030 | 91,600 | -0.10(-1.40%) |
Jul 23, 2007 | 7.140 | 7.140 | 7.030 | 7.130 | 167,600 | -0.04(-0.56%) |
Jul 20, 2007 | 7.250 | 7.250 | 7.110 | 7.170 | 62,400 | -0.04(-0.55%) |
Jul 19, 2007 | 7.300 | 7.470 | 7.050 | 7.210 | 193,900 | -0.06(-0.83%) |
Jul 18, 2007 | 7.290 | 7.300 | 7.150 | 7.270 | 217,000 | -0.06(-0.82%) |
Jul 17, 2007 | 7.190 | 7.370 | 7.190 | 7.330 | 254,100 | +0.17(+2.37%) |
Jul 16, 2007 | 7.130 | 7.190 | 7.090 | 7.160 | 270,900 | -0.02(-0.28%) |
Jul 13, 2007 | 7.210 | 7.210 | 7.040 | 7.180 | 152,600 | -0.05(-0.69%) |
Jul 12, 2007 | 7.100 | 7.240 | 7.100 | 7.230 | 180,800 | -0.07(-0.96%) |
Jul 11, 2007 | 7.300 | 7.330 | 7.090 | 7.300 | 225,900 | -0.11(-1.48%) |
Jul 10, 2007 | 7.430 | 7.500 | 7.390 | 7.410 | 214,500 | +0.10(+1.37%) |
Jul 09, 2007 | 7.180 | 7.360 | 7.180 | 7.310 | 330,000 | +0.36(+5.18%) |
Jul 06, 2007 | 6.850 | 7.080 | 6.850 | 6.950 | 283,800 | +0.02(+0.29%) |
Jul 05, 2007 | 6.910 | 6.950 | 6.840 | 6.930 | 446,300 | -0.11(-1.56%) |
Jul 03, 2007 | 6.970 | 7.040 | 6.970 | 7.040 | 37,900 | -0.02(-0.28%) |