Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.307 | 6.307 | 6.094 | 6.193 | 1,879,664 | -0.12(-1.85%) |
Sep 27, 2007 | 6.347 | 6.421 | 6.296 | 6.310 | 1,197,846 | +0.01(+0.14%) |
Sep 26, 2007 | 6.222 | 6.335 | 6.210 | 6.301 | 1,043,319 | +0.13(+2.07%) |
Sep 25, 2007 | 6.185 | 6.199 | 6.088 | 6.173 | 1,076,759 | -0.02(-0.32%) |
Sep 24, 2007 | 6.304 | 6.304 | 6.165 | 6.193 | 1,171,893 | -0.09(-1.40%) |
Sep 21, 2007 | 6.321 | 6.446 | 6.270 | 6.281 | 2,551,627 | -0.02(-0.32%) |
Sep 20, 2007 | 6.435 | 6.463 | 6.259 | 6.301 | 1,766,673 | -0.13(-2.07%) |
Sep 19, 2007 | 6.438 | 6.494 | 6.369 | 6.435 | 1,936,688 | +0.08(+1.30%) |
Sep 18, 2007 | 6.105 | 6.361 | 6.082 | 6.352 | 2,067,279 | +0.25(+4.05%) |
Sep 17, 2007 | 6.151 | 6.170 | 6.074 | 6.105 | 872,248 | -0.06(-0.97%) |
Sep 14, 2007 | 6.054 | 6.179 | 5.980 | 6.165 | 1,095,063 | +0.11(+1.83%) |
Sep 13, 2007 | 6.031 | 6.224 | 5.980 | 6.054 | 3,071,175 | +0.05(+0.85%) |
Sep 12, 2007 | 6.085 | 6.134 | 6.003 | 6.003 | 1,572,019 | -0.09(-1.54%) |
Sep 11, 2007 | 6.028 | 6.173 | 6.065 | 6.097 | 1,489,651 | +0.07(+1.13%) |
Sep 10, 2007 | 6.082 | 6.172 | 5.940 | 6.028 | 2,314,733 | -0.00(-0.05%) |
Sep 07, 2007 | 5.994 | 6.068 | 5.855 | 6.031 | 2,082,063 | -0.07(-1.07%) |
Sep 06, 2007 | 6.082 | 6.145 | 5.974 | 6.097 | 1,699,442 | +0.02(+0.37%) |
Sep 05, 2007 | 5.841 | 6.125 | 5.761 | 6.074 | 3,413,316 | +0.22(+3.74%) |
Sep 04, 2007 | 5.849 | 5.918 | 5.830 | 5.855 | 1,530,219 | -0.01(-0.15%) |
Aug 31, 2007 | 6.000 | 6.000 | 5.841 | 5.864 | 1,282,325 | -0.04(-0.67%) |
Aug 30, 2007 | 5.793 | 6.023 | 5.793 | 5.903 | 1,657,554 | +0.04(+0.68%) |
Aug 29, 2007 | 5.702 | 5.901 | 5.699 | 5.864 | 2,502,699 | +0.18(+3.20%) |
Aug 28, 2007 | 5.742 | 5.756 | 5.656 | 5.682 | 2,113,038 | -0.09(-1.48%) |
Aug 27, 2007 | 5.838 | 5.844 | 5.747 | 5.767 | 1,585,395 | -0.11(-1.93%) |
Aug 24, 2007 | 5.813 | 5.906 | 5.753 | 5.881 | 1,395,668 | +0.08(+1.42%) |
Aug 23, 2007 | 5.912 | 5.923 | 5.759 | 5.798 | 1,336,181 | -0.11(-1.92%) |
Aug 22, 2007 | 5.867 | 5.923 | 5.830 | 5.912 | 1,582,227 | +0.06(+1.07%) |
Aug 21, 2007 | 5.844 | 5.912 | 5.770 | 5.849 | 1,695,218 | +0.01(+0.10%) |
Aug 20, 2007 | 5.767 | 5.881 | 5.767 | 5.844 | 1,488,947 | +0.08(+1.43%) |
Aug 17, 2007 | 6.026 | 6.026 | 5.736 | 5.761 | 2,552,683 | -0.00(-0.05%) |
Aug 16, 2007 | 5.795 | 5.867 | 5.301 | 5.764 | 3,004,999 | +0.06(+1.00%) |
Aug 15, 2007 | 5.739 | 5.952 | 5.682 | 5.707 | 1,528,723 | +0.00(+0.00%) |
Aug 14, 2007 | 5.923 | 5.932 | 5.676 | 5.707 | 1,477,331 | -0.21(-3.55%) |
Aug 13, 2007 | 5.852 | 6.028 | 5.781 | 5.918 | 2,291,501 | +0.07(+1.12%) |
Aug 10, 2007 | 5.420 | 6.026 | 5.364 | 5.852 | 3,631,202 | +0.38(+6.90%) |
Aug 09, 2007 | 5.787 | 5.733 | 5.199 | 5.474 | 3,966,655 | -0.31(-5.40%) |
Aug 08, 2007 | 6.082 | 6.190 | 5.364 | 5.787 | 2,725,513 | -0.24(-3.92%) |
Aug 07, 2007 | 6.000 | 6.114 | 5.878 | 6.023 | 1,725,489 | +0.02(+0.38%) |
Aug 06, 2007 | 5.875 | 6.011 | 5.722 | 6.000 | 1,331,605 | +0.08(+1.30%) |
Aug 03, 2007 | 5.955 | 6.003 | 5.909 | 5.923 | 1,623,762 | -0.07(-1.18%) |
Aug 02, 2007 | 5.881 | 6.020 | 5.861 | 5.994 | 1,361,172 | +0.12(+2.13%) |
Aug 01, 2007 | 5.807 | 5.938 | 5.690 | 5.869 | 1,506,195 | +0.05(+0.78%) |
Jul 31, 2007 | 5.872 | 5.915 | 5.793 | 5.824 | 2,450,604 | +0.02(+0.34%) |
Jul 30, 2007 | 5.707 | 5.849 | 5.653 | 5.804 | 1,698,738 | +0.09(+1.64%) |
Jul 27, 2007 | 5.855 | 5.901 | 5.699 | 5.710 | 1,848,336 | -0.18(-2.99%) |
Jul 26, 2007 | 5.966 | 6.085 | 5.838 | 5.886 | 2,462,923 | -0.11(-1.89%) |
Jul 25, 2007 | 6.051 | 6.128 | 5.929 | 6.000 | 1,385,460 | -0.00(-0.05%) |
Jul 24, 2007 | 6.222 | 6.242 | 5.923 | 6.003 | 1,654,386 | -0.25(-4.04%) |
Jul 23, 2007 | 6.290 | 6.327 | 6.216 | 6.256 | 1,049,655 | -0.03(-0.45%) |
Jul 20, 2007 | 6.514 | 6.514 | 6.227 | 6.284 | 1,696,626 | -0.24(-3.74%) |
Jul 19, 2007 | 6.307 | 6.540 | 6.293 | 6.528 | 1,157,718 | +0.23(+3.61%) |
Jul 18, 2007 | 6.349 | 6.381 | 6.264 | 6.301 | 1,066,903 | -0.09(-1.47%) |
Jul 17, 2007 | 6.403 | 6.619 | 6.386 | 6.395 | 1,219,670 | -0.01(-0.09%) |
Jul 16, 2007 | 6.460 | 6.489 | 6.349 | 6.401 | 1,208,054 | -0.07(-1.01%) |
Jul 13, 2007 | 6.392 | 6.469 | 6.352 | 6.466 | 921,880 | +0.06(+0.89%) |
Jul 12, 2007 | 6.347 | 6.409 | 6.278 | 6.409 | 1,297,461 | +0.11(+1.80%) |
Jul 11, 2007 | 6.244 | 6.324 | 6.244 | 6.296 | 948,984 | +0.03(+0.54%) |
Jul 10, 2007 | 6.327 | 6.361 | 6.224 | 6.261 | 1,576,595 | -0.12(-1.96%) |
Jul 09, 2007 | 6.381 | 6.429 | 6.349 | 6.386 | 1,360,820 | +0.03(+0.54%) |
Jul 06, 2007 | 6.401 | 6.466 | 6.327 | 6.352 | 1,185,878 | -0.05(-0.75%) |
Jul 05, 2007 | 6.435 | 6.466 | 6.355 | 6.401 | 1,179,894 | +0.00(+0.00%) |
Jul 03, 2007 | 6.276 | 6.506 | 6.259 | 6.401 | 1,569,907 | +0.14(+2.32%) |