Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.519 | 6.533 | 6.385 | 6.413 | 2,987,748 | -0.23(-3.40%) |
Sep 27, 2007 | 6.639 | 6.745 | 6.483 | 6.639 | 4,600,347 | +0.19(+2.96%) |
Sep 26, 2007 | 6.349 | 6.469 | 6.250 | 6.448 | 4,142,436 | +0.19(+3.05%) |
Sep 25, 2007 | 6.081 | 6.257 | 6.010 | 6.257 | 3,278,437 | +0.25(+4.24%) |
Sep 24, 2007 | 5.961 | 6.067 | 5.862 | 6.003 | 3,068,172 | +0.13(+2.16%) |
Sep 21, 2007 | 6.243 | 6.286 | 5.847 | 5.876 | 7,095,494 | -0.42(-6.73%) |
Sep 20, 2007 | 6.427 | 6.434 | 6.293 | 6.300 | 3,269,659 | -0.13(-2.09%) |
Sep 19, 2007 | 6.413 | 6.490 | 6.391 | 6.434 | 3,935,852 | +0.18(+2.82%) |
Sep 18, 2007 | 6.187 | 6.272 | 6.074 | 6.257 | 4,087,781 | -0.08(-1.34%) |
Sep 17, 2007 | 6.363 | 6.399 | 6.321 | 6.342 | 1,122,688 | -0.06(-0.88%) |
Sep 14, 2007 | 6.328 | 6.427 | 6.300 | 6.399 | 1,812,953 | +0.18(+2.84%) |
Sep 13, 2007 | 6.279 | 6.293 | 6.173 | 6.222 | 2,372,810 | -0.11(-1.78%) |
Sep 12, 2007 | 6.328 | 6.370 | 6.293 | 6.335 | 1,540,387 | -0.16(-2.50%) |
Sep 11, 2007 | 6.413 | 6.505 | 6.413 | 6.498 | 1,987,253 | +0.13(+2.11%) |
Sep 10, 2007 | 6.455 | 6.455 | 6.328 | 6.363 | 1,946,899 | -0.09(-1.42%) |
Sep 07, 2007 | 6.533 | 6.540 | 6.413 | 6.455 | 1,709,307 | -0.15(-2.25%) |
Sep 06, 2007 | 6.589 | 6.639 | 6.568 | 6.603 | 1,038,016 | -0.01(-0.21%) |
Sep 05, 2007 | 6.618 | 6.646 | 6.568 | 6.618 | 1,610,050 | -0.07(-1.06%) |
Sep 04, 2007 | 6.681 | 6.702 | 6.639 | 6.688 | 2,441,096 | -0.09(-1.35%) |
Aug 31, 2007 | 6.780 | 6.815 | 6.738 | 6.780 | 1,640,918 | +0.11(+1.59%) |
Aug 30, 2007 | 6.596 | 6.738 | 6.589 | 6.674 | 2,005,802 | -0.14(-2.07%) |
Aug 29, 2007 | 6.709 | 6.851 | 6.709 | 6.815 | 1,934,722 | +0.12(+1.79%) |
Aug 28, 2007 | 6.787 | 6.815 | 6.674 | 6.695 | 1,791,147 | -0.16(-2.37%) |
Aug 27, 2007 | 6.935 | 6.964 | 6.844 | 6.858 | 1,487,752 | -0.11(-1.62%) |
Aug 24, 2007 | 6.829 | 6.999 | 6.829 | 6.971 | 1,496,351 | +0.10(+1.44%) |
Aug 23, 2007 | 6.865 | 6.914 | 6.837 | 6.872 | 2,473,341 | +0.09(+1.35%) |
Aug 22, 2007 | 6.660 | 6.780 | 6.660 | 6.780 | 1,920,563 | +0.00(+0.00%) |
Aug 21, 2007 | 6.724 | 6.822 | 6.709 | 6.780 | 2,894,438 | +0.01(+0.10%) |
Aug 20, 2007 | 6.745 | 7.034 | 6.688 | 6.773 | 2,072,209 | -0.05(-0.72%) |
Aug 17, 2007 | 6.999 | 7.070 | 6.540 | 6.822 | 3,195,039 | -0.03(-0.41%) |
Aug 16, 2007 | 6.603 | 6.865 | 6.568 | 6.851 | 4,163,208 | +0.41(+6.36%) |
Aug 15, 2007 | 6.505 | 6.568 | 6.377 | 6.441 | 3,561,764 | -0.23(-3.39%) |
Aug 14, 2007 | 6.858 | 6.858 | 6.618 | 6.667 | 4,504,299 | -0.21(-3.08%) |
Aug 13, 2007 | 7.006 | 7.493 | 6.872 | 6.879 | 2,614,934 | -0.15(-2.11%) |
Aug 10, 2007 | 6.999 | 7.048 | 6.900 | 7.027 | 3,307,802 | -0.05(-0.70%) |
Aug 09, 2007 | 7.133 | 7.190 | 7.041 | 7.077 | 2,499,677 | -0.13(-1.76%) |
Aug 08, 2007 | 7.176 | 7.274 | 7.140 | 7.204 | 2,868,718 | +0.25(+3.55%) |
Aug 07, 2007 | 6.872 | 7.027 | 6.724 | 6.957 | 2,871,075 | -0.03(-0.40%) |
Aug 06, 2007 | 6.935 | 6.999 | 6.858 | 6.985 | 4,144,863 | +0.03(+0.41%) |
Aug 03, 2007 | 6.971 | 7.084 | 6.942 | 6.957 | 2,202,616 | -0.13(-1.79%) |
Aug 02, 2007 | 7.084 | 7.140 | 7.013 | 7.084 | 3,727,496 | -0.06(-0.79%) |
Aug 01, 2007 | 7.296 | 7.303 | 6.992 | 7.140 | 4,991,024 | -0.37(-4.98%) |
Jul 31, 2007 | 7.628 | 7.642 | 7.500 | 7.515 | 4,687,710 | -0.13(-1.66%) |
Jul 30, 2007 | 7.613 | 7.649 | 7.493 | 7.642 | 3,167,004 | +0.08(+1.03%) |
Jul 27, 2007 | 7.663 | 7.670 | 7.550 | 7.564 | 2,115,820 | -0.11(-1.47%) |
Jul 26, 2007 | 7.755 | 7.776 | 7.551 | 7.677 | 4,065,214 | -0.10(-1.27%) |
Jul 25, 2007 | 7.797 | 7.818 | 7.712 | 7.776 | 2,815,378 | +0.21(+2.80%) |
Jul 24, 2007 | 7.642 | 7.649 | 7.529 | 7.564 | 2,392,492 | +0.01(+0.09%) |
Jul 23, 2007 | 7.557 | 7.606 | 7.529 | 7.557 | 2,029,653 | +0.04(+0.56%) |
Jul 20, 2007 | 7.592 | 7.592 | 7.486 | 7.515 | 2,024,935 | -0.13(-1.75%) |
Jul 19, 2007 | 7.691 | 7.700 | 7.620 | 7.649 | 2,381,023 | -0.07(-0.91%) |
Jul 18, 2007 | 7.748 | 7.748 | 7.656 | 7.719 | 1,921,979 | -0.09(-1.18%) |
Jul 17, 2007 | 7.804 | 7.839 | 7.776 | 7.811 | 1,537,555 | -0.13(-1.60%) |
Jul 16, 2007 | 7.952 | 7.981 | 7.910 | 7.938 | 1,254,936 | +0.01(+0.09%) |
Jul 13, 2007 | 7.924 | 7.967 | 7.917 | 7.931 | 917,945 | -0.02(-0.27%) |
Jul 12, 2007 | 7.839 | 7.974 | 7.832 | 7.952 | 3,654,154 | +0.13(+1.62%) |
Jul 11, 2007 | 7.769 | 7.825 | 7.754 | 7.825 | 1,314,263 | -0.01(-0.09%) |
Jul 10, 2007 | 7.861 | 7.861 | 7.769 | 7.832 | 2,214,085 | -0.07(-0.89%) |
Jul 09, 2007 | 7.889 | 7.931 | 7.889 | 7.903 | 1,109,119 | +0.08(+0.99%) |
Jul 06, 2007 | 7.811 | 7.875 | 7.797 | 7.825 | 1,544,977 | -0.04(-0.54%) |
Jul 05, 2007 | 7.868 | 7.889 | 7.811 | 7.868 | 1,637,236 | -0.12(-1.50%) |
Jul 03, 2007 | 7.959 | 8.108 | 7.952 | 7.988 | 1,324,442 | -0.04(-0.44%) |