Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.030 | 6.350 | 6.020 | 6.120 | 129,500 | +0.05(+0.82%) |
Sep 27, 2007 | 6.210 | 6.280 | 5.940 | 6.070 | 111,800 | -0.13(-2.10%) |
Sep 26, 2007 | 6.210 | 6.300 | 6.150 | 6.200 | 23,800 | -0.10(-1.59%) |
Sep 25, 2007 | 6.260 | 6.300 | 6.250 | 6.300 | 17,900 | +0.00(+0.00%) |
Sep 24, 2007 | 6.300 | 6.300 | 6.220 | 6.300 | 15,600 | +0.00(+0.00%) |
Sep 21, 2007 | 6.500 | 6.500 | 6.180 | 6.300 | 40,600 | -0.14(-2.17%) |
Sep 20, 2007 | 6.250 | 6.460 | 6.230 | 6.440 | 9,800 | +0.28(+4.55%) |
Sep 19, 2007 | 6.400 | 6.490 | 6.131 | 6.160 | 31,800 | -0.22(-3.45%) |
Sep 18, 2007 | 6.040 | 6.390 | 5.980 | 6.380 | 15,200 | +0.32(+5.28%) |
Sep 17, 2007 | 5.710 | 6.110 | 5.710 | 6.060 | 8,900 | +0.36(+6.32%) |
Sep 14, 2007 | 5.950 | 5.950 | 5.593 | 5.700 | 16,900 | -0.23(-3.88%) |
Sep 13, 2007 | 5.890 | 5.990 | 5.890 | 5.930 | 4,400 | +0.07(+1.19%) |
Sep 12, 2007 | 5.900 | 5.960 | 5.700 | 5.860 | 29,000 | -0.06(-1.01%) |
Sep 11, 2007 | 5.780 | 5.980 | 5.700 | 5.920 | 8,100 | +0.24(+4.23%) |
Sep 10, 2007 | 5.730 | 5.770 | 5.580 | 5.680 | 19,200 | -0.07(-1.22%) |
Sep 07, 2007 | 5.600 | 5.790 | 5.540 | 5.750 | 20,000 | -0.07(-1.17%) |
Sep 06, 2007 | 5.600 | 5.852 | 5.600 | 5.818 | 47,900 | +0.28(+5.02%) |
Sep 05, 2007 | 5.510 | 5.710 | 5.490 | 5.540 | 15,300 | -0.13(-2.29%) |
Sep 04, 2007 | 5.660 | 5.790 | 5.430 | 5.670 | 29,100 | -0.01(-0.18%) |
Aug 31, 2007 | 5.590 | 5.790 | 5.590 | 5.680 | 29,000 | +0.13(+2.34%) |
Aug 30, 2007 | 4.790 | 5.850 | 4.680 | 5.550 | 54,300 | +0.81(+17.09%) |
Aug 29, 2007 | 4.550 | 4.790 | 4.500 | 4.740 | 28,600 | +0.19(+4.18%) |
Aug 28, 2007 | 4.690 | 4.690 | 4.490 | 4.550 | 8,500 | -0.18(-3.81%) |
Aug 27, 2007 | 4.830 | 4.850 | 4.550 | 4.730 | 8,400 | -0.07(-1.46%) |
Aug 24, 2007 | 4.480 | 4.840 | 4.480 | 4.800 | 39,300 | +0.31(+6.90%) |
Aug 23, 2007 | 4.750 | 4.750 | 4.230 | 4.490 | 113,500 | -0.08(-1.75%) |
Aug 22, 2007 | 4.900 | 5.000 | 4.470 | 4.570 | 107,600 | -0.33(-6.73%) |
Aug 21, 2007 | 4.740 | 5.000 | 4.700 | 4.900 | 35,700 | +0.19(+4.03%) |
Aug 20, 2007 | 4.760 | 4.900 | 4.710 | 4.710 | 24,000 | -0.12(-2.48%) |
Aug 17, 2007 | 4.980 | 5.090 | 4.550 | 4.830 | 109,800 | +0.09(+1.90%) |
Aug 16, 2007 | 5.500 | 5.500 | 3.600 | 4.740 | 413,200 | -1.13(-19.25%) |
Aug 15, 2007 | 6.010 | 6.110 | 5.810 | 5.870 | 28,500 | -0.27(-4.38%) |
Aug 14, 2007 | 6.580 | 6.580 | 6.010 | 6.139 | 39,400 | -0.37(-5.70%) |
Aug 13, 2007 | 6.400 | 6.620 | 6.400 | 6.510 | 7,100 | -0.03(-0.46%) |
Aug 10, 2007 | 6.500 | 6.600 | 6.420 | 6.540 | 21,700 | +0.00(+0.00%) |
Aug 09, 2007 | 6.460 | 6.700 | 6.450 | 6.540 | 42,100 | -0.31(-4.53%) |
Aug 08, 2007 | 6.900 | 6.980 | 6.850 | 6.850 | 4,800 | +0.03(+0.44%) |
Aug 07, 2007 | 6.750 | 6.860 | 6.590 | 6.820 | 5,100 | -0.10(-1.45%) |
Aug 06, 2007 | 6.750 | 6.920 | 6.500 | 6.920 | 7,700 | +0.37(+5.65%) |
Aug 03, 2007 | 6.650 | 6.650 | 6.550 | 6.550 | 8,700 | -0.05(-0.76%) |
Aug 02, 2007 | 6.640 | 6.770 | 6.580 | 6.600 | 10,000 | +0.01(+0.15%) |
Aug 01, 2007 | 6.760 | 6.760 | 6.590 | 6.590 | 2,800 | -0.10(-1.49%) |
Jul 31, 2007 | 6.800 | 6.800 | 6.640 | 6.690 | 9,800 | +0.06(+0.90%) |
Jul 30, 2007 | 6.550 | 6.720 | 6.550 | 6.630 | 15,400 | -0.05(-0.74%) |
Jul 27, 2007 | 6.580 | 6.700 | 6.500 | 6.680 | 11,700 | -0.06(-0.90%) |
Jul 26, 2007 | 6.970 | 6.970 | 6.550 | 6.740 | 53,300 | -0.22(-3.16%) |
Jul 25, 2007 | 7.040 | 7.040 | 6.870 | 6.960 | 24,000 | -0.02(-0.29%) |
Jul 24, 2007 | 6.870 | 7.070 | 6.820 | 6.980 | 92,300 | +0.17(+2.50%) |
Jul 23, 2007 | 6.780 | 6.810 | 6.630 | 6.810 | 11,400 | +0.03(+0.44%) |
Jul 20, 2007 | 6.950 | 7.100 | 6.700 | 6.780 | 12,600 | -0.12(-1.74%) |
Jul 19, 2007 | 7.000 | 7.010 | 6.900 | 6.900 | 16,900 | +0.09(+1.32%) |
Jul 18, 2007 | 6.500 | 6.810 | 6.500 | 6.810 | 9,000 | +0.40(+6.17%) |
Jul 17, 2007 | 6.450 | 6.450 | 6.390 | 6.414 | 17,000 | +0.05(+0.85%) |
Jul 16, 2007 | 6.540 | 6.540 | 6.360 | 6.360 | 12,100 | -0.07(-1.09%) |
Jul 13, 2007 | 6.500 | 6.570 | 6.410 | 6.430 | 10,000 | -0.06(-0.92%) |
Jul 12, 2007 | 6.510 | 6.600 | 6.470 | 6.490 | 6,100 | -0.02(-0.31%) |
Jul 11, 2007 | 6.560 | 6.560 | 6.510 | 6.510 | 2,900 | -0.08(-1.21%) |
Jul 10, 2007 | 6.510 | 6.590 | 6.500 | 6.590 | 5,300 | +0.04(+0.61%) |
Jul 09, 2007 | 6.720 | 6.810 | 6.500 | 6.550 | 9,100 | -0.09(-1.36%) |
Jul 06, 2007 | 6.490 | 6.720 | 6.490 | 6.640 | 6,200 | +0.20(+3.11%) |
Jul 05, 2007 | 6.410 | 6.460 | 6.330 | 6.440 | 6,000 | +0.03(+0.47%) |
Jul 03, 2007 | 6.600 | 6.600 | 6.410 | 6.410 | 2,700 | -0.22(-3.32%) |