Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.123 | 7.132 | 6.915 | 6.990 | 1,433,484 | -0.13(-1.83%) |
Sep 27, 2007 | 7.149 | 7.154 | 7.057 | 7.121 | 1,014,744 | +0.06(+0.91%) |
Sep 26, 2007 | 7.074 | 7.152 | 7.054 | 7.057 | 675,591 | +0.01(+0.13%) |
Sep 25, 2007 | 7.023 | 7.074 | 6.911 | 7.048 | 1,037,354 | +0.08(+1.18%) |
Sep 24, 2007 | 6.955 | 7.043 | 6.915 | 6.966 | 978,115 | +0.12(+1.81%) |
Sep 21, 2007 | 6.745 | 6.853 | 6.738 | 6.842 | 515,059 | +0.16(+2.45%) |
Sep 20, 2007 | 6.723 | 6.762 | 6.667 | 6.678 | 620,422 | -0.03(-0.40%) |
Sep 19, 2007 | 6.793 | 6.853 | 6.705 | 6.705 | 955,957 | +0.03(+0.40%) |
Sep 18, 2007 | 6.459 | 6.745 | 6.446 | 6.678 | 1,086,192 | +0.23(+3.60%) |
Sep 17, 2007 | 6.380 | 6.490 | 6.358 | 6.446 | 720,812 | -0.12(-1.82%) |
Sep 14, 2007 | 6.484 | 6.590 | 6.455 | 6.566 | 573,846 | +0.07(+1.09%) |
Sep 13, 2007 | 6.453 | 6.535 | 6.378 | 6.495 | 885,866 | +0.08(+1.24%) |
Sep 12, 2007 | 6.344 | 6.459 | 6.280 | 6.415 | 503,302 | +0.07(+1.08%) |
Sep 11, 2007 | 6.203 | 6.358 | 6.203 | 6.347 | 690,966 | +0.14(+2.28%) |
Sep 10, 2007 | 6.223 | 6.280 | 6.126 | 6.205 | 480,692 | +0.09(+1.45%) |
Sep 07, 2007 | 6.194 | 6.201 | 6.061 | 6.117 | 809,443 | -0.19(-3.05%) |
Sep 06, 2007 | 6.316 | 6.349 | 6.245 | 6.309 | 358,145 | +0.09(+1.46%) |
Sep 05, 2007 | 6.296 | 6.296 | 6.156 | 6.218 | 642,128 | -0.14(-2.26%) |
Sep 04, 2007 | 6.229 | 6.373 | 6.203 | 6.362 | 646,650 | +0.14(+2.24%) |
Aug 31, 2007 | 6.218 | 6.223 | 6.084 | 6.223 | 596,456 | +0.23(+3.84%) |
Aug 30, 2007 | 5.986 | 6.026 | 5.915 | 5.993 | 665,191 | -0.04(-0.73%) |
Aug 29, 2007 | 5.865 | 6.037 | 5.805 | 6.037 | 532,695 | +0.28(+4.83%) |
Aug 28, 2007 | 5.946 | 6.081 | 5.739 | 5.759 | 986,255 | -0.41(-6.62%) |
Aug 27, 2007 | 6.057 | 6.183 | 5.988 | 6.168 | 1,043,233 | +0.20(+3.33%) |
Aug 24, 2007 | 5.856 | 5.971 | 5.838 | 5.969 | 660,669 | +0.17(+3.00%) |
Aug 23, 2007 | 5.865 | 5.869 | 5.763 | 5.795 | 372,163 | -0.02(-0.37%) |
Aug 22, 2007 | 5.686 | 5.829 | 5.650 | 5.816 | 597,360 | +0.29(+5.20%) |
Aug 21, 2007 | 5.531 | 5.573 | 5.515 | 5.528 | 438,637 | +0.01(+0.24%) |
Aug 20, 2007 | 5.637 | 5.694 | 5.451 | 5.515 | 669,260 | +0.00(+0.04%) |
Aug 17, 2007 | 5.307 | 5.526 | 5.208 | 5.513 | 761,058 | +0.27(+5.19%) |
Aug 16, 2007 | 5.197 | 5.285 | 4.887 | 5.241 | 1,906,941 | -0.11(-2.07%) |
Aug 15, 2007 | 5.418 | 5.491 | 5.349 | 5.352 | 785,477 | -0.24(-4.35%) |
Aug 14, 2007 | 5.683 | 5.725 | 5.595 | 5.595 | 203,039 | -0.14(-2.39%) |
Aug 13, 2007 | 5.763 | 5.770 | 5.641 | 5.732 | 219,770 | -0.00(-0.04%) |
Aug 10, 2007 | 5.573 | 5.761 | 5.571 | 5.734 | 581,985 | +0.01(+0.23%) |
Aug 09, 2007 | 5.754 | 5.849 | 5.721 | 5.721 | 425,071 | -0.18(-3.07%) |
Aug 08, 2007 | 5.887 | 5.960 | 5.860 | 5.902 | 688,705 | +0.09(+1.48%) |
Aug 07, 2007 | 5.792 | 5.838 | 5.750 | 5.816 | 551,235 | -0.00(-0.08%) |
Aug 06, 2007 | 5.750 | 5.838 | 5.557 | 5.820 | 910,737 | -0.04(-0.68%) |
Aug 03, 2007 | 5.929 | 6.015 | 5.860 | 5.860 | 385,277 | -0.15(-2.57%) |
Aug 02, 2007 | 6.059 | 6.070 | 5.973 | 6.015 | 182,690 | -0.02(-0.33%) |
Aug 01, 2007 | 6.030 | 6.050 | 5.938 | 6.035 | 581,081 | -0.13(-2.12%) |
Jul 31, 2007 | 6.201 | 6.221 | 6.165 | 6.165 | 652,529 | +0.06(+1.01%) |
Jul 30, 2007 | 5.957 | 6.126 | 5.907 | 6.103 | 470,743 | +0.22(+3.80%) |
Jul 27, 2007 | 5.966 | 6.055 | 5.871 | 5.880 | 406,078 | -0.09(-1.45%) |
Jul 26, 2007 | 6.187 | 6.187 | 5.933 | 5.966 | 849,237 | -0.30(-4.77%) |
Jul 25, 2007 | 6.278 | 6.305 | 6.207 | 6.265 | 421,905 | +0.08(+1.36%) |
Jul 24, 2007 | 6.338 | 6.338 | 6.159 | 6.181 | 397,938 | -0.13(-2.03%) |
Jul 23, 2007 | 6.305 | 6.369 | 6.298 | 6.309 | 500,136 | +0.11(+1.71%) |
Jul 20, 2007 | 6.307 | 6.340 | 6.203 | 6.203 | 413,313 | -0.06(-1.02%) |
Jul 19, 2007 | 6.187 | 6.269 | 6.165 | 6.267 | 301,619 | +0.12(+1.91%) |
Jul 18, 2007 | 6.238 | 6.238 | 6.106 | 6.150 | 519,581 | -0.12(-1.94%) |
Jul 17, 2007 | 6.249 | 6.314 | 6.249 | 6.272 | 358,597 | +0.02(+0.35%) |
Jul 16, 2007 | 6.358 | 6.367 | 6.236 | 6.249 | 560,279 | -0.14(-2.21%) |
Jul 13, 2007 | 6.393 | 6.413 | 6.314 | 6.391 | 375,780 | -0.00(-0.03%) |
Jul 12, 2007 | 6.320 | 6.413 | 6.302 | 6.393 | 561,184 | +0.09(+1.44%) |
Jul 11, 2007 | 6.190 | 6.325 | 6.190 | 6.302 | 468,482 | +0.06(+0.99%) |
Jul 10, 2007 | 6.291 | 6.311 | 6.203 | 6.241 | 392,964 | -0.08(-1.26%) |
Jul 09, 2007 | 6.278 | 6.325 | 6.258 | 6.320 | 670,165 | +0.12(+1.96%) |
Jul 06, 2007 | 6.059 | 6.258 | 6.053 | 6.199 | 689,610 | +0.16(+2.64%) |
Jul 05, 2007 | 5.929 | 6.057 | 5.924 | 6.039 | 794,069 | +0.11(+1.79%) |
Jul 03, 2007 | 5.938 | 5.969 | 5.909 | 5.933 | 338,700 | +0.05(+0.86%) |