Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.074 | 6.116 | 6.069 | 6.083 | 53,184 | +0.02(+0.39%) |
Sep 27, 2007 | 6.069 | 6.083 | 6.050 | 6.060 | 46,191 | +0.00(+0.08%) |
Sep 26, 2007 | 6.065 | 6.069 | 6.041 | 6.055 | 71,194 | +0.00(+0.00%) |
Sep 25, 2007 | 6.060 | 6.074 | 6.050 | 6.055 | 77,127 | +0.00(+0.08%) |
Sep 24, 2007 | 6.098 | 6.102 | 6.041 | 6.050 | 78,186 | -0.03(-0.47%) |
Sep 21, 2007 | 6.022 | 6.079 | 6.021 | 6.079 | 121,412 | +0.03(+0.55%) |
Sep 20, 2007 | 6.083 | 6.109 | 6.036 | 6.046 | 85,391 | -0.04(-0.62%) |
Sep 19, 2007 | 6.118 | 6.121 | 6.083 | 6.083 | 68,651 | -0.00(-0.08%) |
Sep 18, 2007 | 6.079 | 6.112 | 6.055 | 6.088 | 73,949 | +0.04(+0.62%) |
Sep 17, 2007 | 6.050 | 6.083 | 6.022 | 6.050 | 66,321 | +0.02(+0.31%) |
Sep 14, 2007 | 6.074 | 6.074 | 6.031 | 6.031 | 116,750 | -0.02(-0.31%) |
Sep 13, 2007 | 6.145 | 6.145 | 6.050 | 6.050 | 115,267 | -0.08(-1.23%) |
Sep 12, 2007 | 6.159 | 6.168 | 6.107 | 6.126 | 50,641 | -0.04(-0.61%) |
Sep 11, 2007 | 6.168 | 6.187 | 6.154 | 6.164 | 95,349 | +0.00(+0.08%) |
Sep 10, 2007 | 6.178 | 6.201 | 6.145 | 6.159 | 110,442 | +0.01(+0.23%) |
Sep 07, 2007 | 6.126 | 6.164 | 6.055 | 6.145 | 141,753 | +0.04(+0.62%) |
Sep 06, 2007 | 6.046 | 6.116 | 6.046 | 6.107 | 90,264 | +0.05(+0.78%) |
Sep 05, 2007 | 6.027 | 6.069 | 6.017 | 6.060 | 59,752 | +0.01(+0.23%) |
Sep 04, 2007 | 6.008 | 6.060 | 6.008 | 6.046 | 73,313 | +0.00(+0.00%) |
Aug 31, 2007 | 6.036 | 6.079 | 6.027 | 6.046 | 127,133 | -0.00(-0.08%) |
Aug 30, 2007 | 6.031 | 6.055 | 6.018 | 6.050 | 70,558 | +0.01(+0.23%) |
Aug 29, 2007 | 6.022 | 6.041 | 5.989 | 6.036 | 157,857 | +0.06(+1.03%) |
Aug 28, 2007 | 6.003 | 6.022 | 5.975 | 5.975 | 78,398 | -0.04(-0.63%) |
Aug 27, 2007 | 6.003 | 6.031 | 5.989 | 6.013 | 117,386 | +0.00(+0.08%) |
Aug 24, 2007 | 6.008 | 6.046 | 5.989 | 6.008 | 118,657 | +0.02(+0.32%) |
Aug 23, 2007 | 5.980 | 6.013 | 5.961 | 5.989 | 145,567 | +0.03(+0.47%) |
Aug 22, 2007 | 5.956 | 5.980 | 5.947 | 5.961 | 126,709 | +0.02(+0.32%) |
Aug 21, 2007 | 5.937 | 5.965 | 5.909 | 5.942 | 106,580 | +0.02(+0.32%) |
Aug 20, 2007 | 5.904 | 5.932 | 5.876 | 5.923 | 68,863 | +0.02(+0.32%) |
Aug 17, 2007 | 5.838 | 5.947 | 5.715 | 5.904 | 201,929 | +0.17(+2.96%) |
Aug 16, 2007 | 5.829 | 5.829 | 5.692 | 5.734 | 222,483 | -0.10(-1.70%) |
Aug 15, 2007 | 5.862 | 5.899 | 5.786 | 5.833 | 169,934 | -0.06(-0.96%) |
Aug 14, 2007 | 5.899 | 5.937 | 5.880 | 5.890 | 121,200 | -0.04(-0.64%) |
Aug 13, 2007 | 5.923 | 5.947 | 5.913 | 5.928 | 51,700 | -0.04(-0.63%) |
Aug 10, 2007 | 5.970 | 5.994 | 5.942 | 5.965 | 159,128 | -0.01(-0.24%) |
Aug 09, 2007 | 5.980 | 5.994 | 5.961 | 5.980 | 162,730 | -0.01(-0.24%) |
Aug 08, 2007 | 6.008 | 6.017 | 5.980 | 5.994 | 69,499 | -0.01(-0.16%) |
Aug 07, 2007 | 6.027 | 6.041 | 5.975 | 6.003 | 136,456 | -0.05(-0.86%) |
Aug 06, 2007 | 6.041 | 6.055 | 6.017 | 6.055 | 171,206 | +0.02(+0.31%) |
Aug 03, 2007 | 6.031 | 6.036 | 6.008 | 6.036 | 82,212 | +0.01(+0.24%) |
Aug 02, 2007 | 5.989 | 6.022 | 5.984 | 6.022 | 60,600 | +0.05(+0.87%) |
Aug 01, 2007 | 5.980 | 5.994 | 5.961 | 5.970 | 83,907 | -0.01(-0.24%) |
Jul 31, 2007 | 6.083 | 6.083 | 5.970 | 5.984 | 305,967 | -0.07(-1.17%) |
Jul 30, 2007 | 6.079 | 6.107 | 6.050 | 6.055 | 114,631 | -0.03(-0.47%) |
Jul 27, 2007 | 6.036 | 6.102 | 6.027 | 6.083 | 86,238 | +0.08(+1.34%) |
Jul 26, 2007 | 5.994 | 6.022 | 5.961 | 6.003 | 126,921 | +0.00(+0.08%) |
Jul 25, 2007 | 5.998 | 6.036 | 5.989 | 5.998 | 55,726 | +0.00(+0.00%) |
Jul 24, 2007 | 6.065 | 6.065 | 5.989 | 5.998 | 69,499 | -0.05(-0.78%) |
Jul 23, 2007 | 6.013 | 6.069 | 6.013 | 6.046 | 75,644 | +0.04(+0.63%) |
Jul 20, 2007 | 6.041 | 6.055 | 5.989 | 6.008 | 83,696 | -0.01(-0.16%) |
Jul 19, 2007 | 5.980 | 6.036 | 5.980 | 6.017 | 117,598 | +0.01(+0.24%) |
Jul 18, 2007 | 5.956 | 6.003 | 5.956 | 6.003 | 102,342 | +0.04(+0.71%) |
Jul 17, 2007 | 5.965 | 5.984 | 5.956 | 5.961 | 90,688 | -0.03(-0.55%) |
Jul 16, 2007 | 5.970 | 6.013 | 5.956 | 5.994 | 201,082 | -0.02(-0.39%) |
Jul 13, 2007 | 6.022 | 6.041 | 5.994 | 6.017 | 32,207 | -0.00(-0.08%) |
Jul 12, 2007 | 6.031 | 6.088 | 6.017 | 6.022 | 142,812 | -0.04(-0.62%) |
Jul 11, 2007 | 6.088 | 6.098 | 6.046 | 6.060 | 99,587 | -0.03(-0.47%) |
Jul 10, 2007 | 6.088 | 6.102 | 6.065 | 6.088 | 126,921 | +0.02(+0.39%) |
Jul 09, 2007 | 6.055 | 6.088 | 6.046 | 6.065 | 124,590 | -0.00(-0.08%) |
Jul 06, 2007 | 6.074 | 6.088 | 6.041 | 6.069 | 136,880 | -0.01(-0.23%) |
Jul 05, 2007 | 6.093 | 6.107 | 6.065 | 6.083 | 118,233 | -0.02(-0.39%) |
Jul 03, 2007 | 6.112 | 6.112 | 6.088 | 6.107 | 69,711 | +0.02(+0.31%) |