Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.620 | 6.680 | 6.617 | 6.654 | 196,714 | +0.00(+0.06%) |
Sep 27, 2007 | 6.672 | 6.683 | 6.639 | 6.650 | 157,102 | -0.01(-0.17%) |
Sep 26, 2007 | 6.695 | 6.698 | 6.661 | 6.661 | 103,746 | -0.04(-0.55%) |
Sep 25, 2007 | 6.672 | 6.747 | 6.669 | 6.698 | 157,371 | -0.01(-0.11%) |
Sep 24, 2007 | 6.683 | 6.754 | 6.676 | 6.706 | 173,162 | +0.03(+0.50%) |
Sep 21, 2007 | 6.624 | 6.672 | 6.624 | 6.672 | 137,700 | +0.04(+0.63%) |
Sep 20, 2007 | 6.665 | 6.680 | 6.628 | 6.631 | 164,378 | -0.04(-0.62%) |
Sep 19, 2007 | 6.661 | 6.687 | 6.650 | 6.672 | 169,498 | +0.00(+0.06%) |
Sep 18, 2007 | 6.520 | 6.669 | 6.502 | 6.669 | 159,797 | +0.12(+1.87%) |
Sep 17, 2007 | 6.624 | 6.628 | 6.539 | 6.546 | 178,390 | -0.09(-1.40%) |
Sep 14, 2007 | 6.650 | 6.698 | 6.624 | 6.639 | 190,516 | -0.03(-0.48%) |
Sep 13, 2007 | 6.669 | 6.728 | 6.617 | 6.671 | 239,560 | +0.04(+0.60%) |
Sep 12, 2007 | 6.624 | 6.665 | 6.613 | 6.631 | 297,766 | -0.04(-0.56%) |
Sep 11, 2007 | 6.631 | 6.676 | 6.598 | 6.669 | 269,472 | +0.07(+1.01%) |
Sep 10, 2007 | 6.628 | 6.680 | 6.539 | 6.602 | 242,794 | +0.00(+0.00%) |
Sep 07, 2007 | 6.542 | 6.624 | 6.490 | 6.602 | 220,158 | -0.00(-0.06%) |
Sep 06, 2007 | 6.528 | 6.606 | 6.487 | 6.606 | 204,798 | +0.14(+2.12%) |
Sep 05, 2007 | 6.439 | 6.494 | 6.431 | 6.468 | 151,173 | +0.00(+0.00%) |
Sep 04, 2007 | 6.390 | 6.587 | 6.368 | 6.468 | 437,622 | +0.04(+0.64%) |
Aug 31, 2007 | 6.353 | 6.427 | 6.353 | 6.427 | 137,969 | +0.08(+1.23%) |
Aug 30, 2007 | 6.390 | 6.435 | 6.349 | 6.349 | 133,658 | -0.06(-0.98%) |
Aug 29, 2007 | 6.494 | 6.504 | 6.390 | 6.413 | 315,013 | -0.03(-0.52%) |
Aug 28, 2007 | 6.513 | 6.513 | 6.439 | 6.446 | 365,943 | -0.04(-0.63%) |
Aug 27, 2007 | 6.379 | 6.498 | 6.366 | 6.487 | 614,935 | +0.17(+2.76%) |
Aug 24, 2007 | 6.342 | 6.398 | 6.312 | 6.312 | 170,575 | -0.03(-0.47%) |
Aug 23, 2007 | 6.294 | 6.387 | 6.294 | 6.342 | 174,887 | +0.05(+0.77%) |
Aug 22, 2007 | 6.309 | 6.383 | 6.272 | 6.294 | 308,006 | -0.01(-0.24%) |
Aug 21, 2007 | 6.234 | 6.401 | 6.186 | 6.309 | 373,219 | +0.04(+0.71%) |
Aug 20, 2007 | 6.186 | 6.264 | 6.142 | 6.264 | 298,844 | +0.16(+2.55%) |
Aug 17, 2007 | 5.763 | 6.108 | 5.759 | 6.108 | 425,766 | +0.36(+6.19%) |
Aug 16, 2007 | 5.722 | 5.763 | 5.492 | 5.752 | 1,185,138 | -0.11(-1.90%) |
Aug 15, 2007 | 5.878 | 5.908 | 5.733 | 5.863 | 867,970 | -0.19(-3.13%) |
Aug 14, 2007 | 6.297 | 6.323 | 6.030 | 6.053 | 517,925 | -0.26(-4.17%) |
Aug 13, 2007 | 6.383 | 6.476 | 6.297 | 6.316 | 228,242 | -0.12(-1.90%) |
Aug 10, 2007 | 6.375 | 6.494 | 6.335 | 6.439 | 495,559 | -0.06(-0.86%) |
Aug 09, 2007 | 6.327 | 6.587 | 6.297 | 6.494 | 452,443 | +0.00(+0.06%) |
Aug 08, 2007 | 6.272 | 6.531 | 6.272 | 6.490 | 327,947 | +0.20(+3.19%) |
Aug 07, 2007 | 6.179 | 6.294 | 6.119 | 6.290 | 446,515 | +0.03(+0.41%) |
Aug 06, 2007 | 6.468 | 6.472 | 6.105 | 6.264 | 716,796 | -0.26(-3.94%) |
Aug 03, 2007 | 6.550 | 6.624 | 6.513 | 6.521 | 145,784 | -0.10(-1.56%) |
Aug 02, 2007 | 6.598 | 6.639 | 6.531 | 6.624 | 218,003 | +0.09(+1.42%) |
Aug 01, 2007 | 6.635 | 6.676 | 6.513 | 6.531 | 294,802 | -0.16(-2.40%) |
Jul 31, 2007 | 6.568 | 6.847 | 6.568 | 6.692 | 371,332 | +0.12(+1.82%) |
Jul 30, 2007 | 6.498 | 6.602 | 6.457 | 6.572 | 292,377 | +0.02(+0.34%) |
Jul 27, 2007 | 6.461 | 6.572 | 6.401 | 6.550 | 433,041 | +0.10(+1.50%) |
Jul 26, 2007 | 6.706 | 6.709 | 6.316 | 6.453 | 1,403,141 | -0.31(-4.56%) |
Jul 25, 2007 | 6.965 | 7.003 | 6.750 | 6.761 | 630,834 | -0.30(-4.21%) |
Jul 24, 2007 | 7.125 | 7.188 | 7.036 | 7.058 | 327,678 | -0.09(-1.19%) |
Jul 23, 2007 | 7.118 | 7.162 | 7.088 | 7.144 | 164,647 | +0.04(+0.50%) |
Jul 20, 2007 | 7.158 | 7.190 | 7.066 | 7.108 | 157,102 | -0.02(-0.34%) |
Jul 19, 2007 | 7.110 | 7.166 | 7.073 | 7.132 | 227,434 | +0.01(+0.10%) |
Jul 18, 2007 | 7.255 | 7.262 | 7.036 | 7.125 | 370,254 | -0.14(-1.89%) |
Jul 17, 2007 | 7.396 | 7.400 | 7.151 | 7.262 | 427,113 | -0.01(-0.10%) |
Jul 16, 2007 | 7.299 | 7.299 | 7.207 | 7.270 | 186,474 | +0.07(+0.98%) |
Jul 13, 2007 | 7.233 | 7.285 | 7.194 | 7.199 | 154,138 | -0.06(-0.82%) |
Jul 12, 2007 | 7.307 | 7.311 | 7.251 | 7.259 | 138,508 | -0.08(-1.06%) |
Jul 11, 2007 | 7.311 | 7.374 | 7.288 | 7.337 | 168,150 | +0.03(+0.41%) |
Jul 10, 2007 | 7.463 | 7.463 | 7.303 | 7.307 | 206,954 | -0.12(-1.55%) |
Jul 09, 2007 | 7.418 | 7.500 | 7.403 | 7.422 | 343,846 | +0.03(+0.40%) |
Jul 06, 2007 | 7.400 | 7.418 | 7.370 | 7.392 | 141,203 | -0.01(-0.10%) |
Jul 05, 2007 | 7.400 | 7.400 | 7.337 | 7.400 | 141,472 | +0.04(+0.55%) |
Jul 03, 2007 | 7.292 | 7.411 | 7.292 | 7.359 | 176,234 | +0.03(+0.46%) |