Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.260 | 6.371 | 6.176 | 6.371 | 24,083 | +0.16(+2.54%) |
Sep 27, 2007 | 6.209 | 6.213 | 6.167 | 6.213 | 4,227 | +0.13(+2.13%) |
Sep 26, 2007 | 6.028 | 6.116 | 6.005 | 6.083 | 13,157 | +0.13(+2.10%) |
Sep 25, 2007 | 5.977 | 6.028 | 5.847 | 5.958 | 15,051 | -0.08(-1.31%) |
Sep 24, 2007 | 6.088 | 6.093 | 6.005 | 6.037 | 10,837 | -0.08(-1.36%) |
Sep 21, 2007 | 6.065 | 6.139 | 6.037 | 6.121 | 10,979 | +0.07(+1.15%) |
Sep 20, 2007 | 6.209 | 6.306 | 5.977 | 6.051 | 68,847 | -0.15(-2.47%) |
Sep 19, 2007 | 6.213 | 6.213 | 6.199 | 6.204 | 4,960 | -0.06(-0.89%) |
Sep 18, 2007 | 6.269 | 6.269 | 6.218 | 6.260 | 6,174 | -0.03(-0.52%) |
Sep 17, 2007 | 6.227 | 6.371 | 6.227 | 6.292 | 30,896 | -0.02(-0.29%) |
Sep 14, 2007 | 6.218 | 6.329 | 6.199 | 6.311 | 9,198 | -0.02(-0.37%) |
Sep 13, 2007 | 6.362 | 6.362 | 6.334 | 6.334 | 1,796 | -0.05(-0.73%) |
Sep 12, 2007 | 6.371 | 6.450 | 6.334 | 6.380 | 17,238 | -0.12(-1.85%) |
Sep 11, 2007 | 6.468 | 6.533 | 6.464 | 6.501 | 36,214 | +0.01(+0.14%) |
Sep 10, 2007 | 6.408 | 6.492 | 6.399 | 6.492 | 25,489 | +0.03(+0.50%) |
Sep 07, 2007 | 6.445 | 6.482 | 6.445 | 6.459 | 33,240 | +0.01(+0.14%) |
Sep 06, 2007 | 6.450 | 6.454 | 6.408 | 6.450 | 10,278 | +0.05(+0.72%) |
Sep 05, 2007 | 6.334 | 6.445 | 6.334 | 6.403 | 20,304 | +0.02(+0.36%) |
Sep 04, 2007 | 6.371 | 6.445 | 6.366 | 6.380 | 17,468 | -0.03(-0.43%) |
Aug 31, 2007 | 6.269 | 6.445 | 6.269 | 6.408 | 23,535 | +0.17(+2.67%) |
Aug 30, 2007 | 6.121 | 6.274 | 6.121 | 6.241 | 17,484 | +0.09(+1.47%) |
Aug 29, 2007 | 6.102 | 6.199 | 6.102 | 6.151 | 23,498 | +0.03(+0.42%) |
Aug 28, 2007 | 6.134 | 6.144 | 6.116 | 6.125 | 15,096 | -0.03(-0.53%) |
Aug 27, 2007 | 5.898 | 6.186 | 5.828 | 6.158 | 26,084 | +0.25(+4.16%) |
Aug 24, 2007 | 6.009 | 6.009 | 5.750 | 5.912 | 17,699 | -0.13(-2.22%) |
Aug 23, 2007 | 6.000 | 6.074 | 5.958 | 6.046 | 10,783 | -0.06(-1.06%) |
Aug 22, 2007 | 5.940 | 6.162 | 5.940 | 6.111 | 13,228 | +0.03(+0.46%) |
Aug 21, 2007 | 5.852 | 6.213 | 5.852 | 6.083 | 37,029 | +0.28(+4.88%) |
Aug 20, 2007 | 5.750 | 5.926 | 5.689 | 5.801 | 87,072 | +0.00(+0.00%) |
Aug 17, 2007 | 5.689 | 5.801 | 5.689 | 5.801 | 6,981 | +0.16(+2.88%) |
Aug 16, 2007 | 5.671 | 5.689 | 5.611 | 5.638 | 14,751 | -0.08(-1.46%) |
Aug 15, 2007 | 5.722 | 5.801 | 5.522 | 5.722 | 39,458 | -0.08(-1.36%) |
Aug 14, 2007 | 5.981 | 5.981 | 5.801 | 5.801 | 5,473 | -0.19(-3.10%) |
Aug 13, 2007 | 6.051 | 6.070 | 5.986 | 5.986 | 2,810 | -0.08(-1.30%) |
Aug 10, 2007 | 6.292 | 6.292 | 6.065 | 6.065 | 8,600 | -0.15(-2.46%) |
Aug 09, 2007 | 6.111 | 6.250 | 6.097 | 6.218 | 20,320 | +0.04(+0.60%) |
Aug 08, 2007 | 5.764 | 6.260 | 5.680 | 6.181 | 23,291 | +0.49(+8.64%) |
Aug 07, 2007 | 5.634 | 5.713 | 5.634 | 5.689 | 9,221 | +0.05(+0.82%) |
Aug 06, 2007 | 5.815 | 5.815 | 5.638 | 5.643 | 13,226 | -0.10(-1.78%) |
Aug 03, 2007 | 5.745 | 5.870 | 5.736 | 5.745 | 7,578 | -0.08(-1.43%) |
Aug 02, 2007 | 5.842 | 5.866 | 5.828 | 5.828 | 2,911 | -0.12(-1.95%) |
Aug 01, 2007 | 5.963 | 5.963 | 5.944 | 5.944 | 646 | -0.03(-0.54%) |
Jul 31, 2007 | 5.968 | 6.005 | 5.930 | 5.977 | 9,625 | +0.03(+0.55%) |
Jul 30, 2007 | 5.852 | 5.944 | 5.852 | 5.944 | 3,892 | +0.10(+1.70%) |
Jul 27, 2007 | 5.889 | 5.889 | 5.811 | 5.845 | 35,069 | +0.00(+0.05%) |
Jul 26, 2007 | 5.893 | 5.944 | 5.740 | 5.842 | 27,277 | -0.13(-2.10%) |
Jul 25, 2007 | 6.134 | 6.134 | 5.707 | 5.968 | 33,460 | -0.06(-1.00%) |
Jul 24, 2007 | 6.046 | 6.065 | 5.963 | 6.028 | 14,307 | -0.06(-0.91%) |
Jul 23, 2007 | 6.028 | 6.176 | 6.028 | 6.083 | 11,645 | +0.03(+0.46%) |
Jul 20, 2007 | 6.111 | 6.278 | 6.056 | 6.056 | 9,920 | -0.11(-1.73%) |
Jul 19, 2007 | 6.125 | 6.246 | 6.088 | 6.162 | 20,764 | -0.04(-0.67%) |
Jul 18, 2007 | 6.348 | 6.390 | 6.134 | 6.204 | 18,698 | -0.06(-0.96%) |
Jul 17, 2007 | 6.473 | 6.473 | 6.125 | 6.264 | 25,672 | -0.05(-0.73%) |
Jul 16, 2007 | 6.083 | 6.510 | 6.032 | 6.311 | 68,920 | +0.26(+4.21%) |
Jul 13, 2007 | 6.167 | 6.167 | 5.986 | 6.056 | 22,860 | -0.16(-2.54%) |
Jul 12, 2007 | 6.237 | 6.325 | 6.158 | 6.213 | 22,890 | -0.04(-0.59%) |
Jul 11, 2007 | 6.269 | 6.301 | 6.237 | 6.250 | 7,548 | -0.01(-0.15%) |
Jul 10, 2007 | 6.269 | 6.343 | 6.241 | 6.260 | 31,638 | -0.08(-1.24%) |
Jul 09, 2007 | 6.366 | 6.366 | 6.260 | 6.339 | 20,688 | +0.06(+0.96%) |
Jul 06, 2007 | 6.278 | 6.390 | 6.264 | 6.278 | 24,646 | -0.07(-1.17%) |
Jul 05, 2007 | 6.376 | 6.376 | 6.352 | 6.352 | 862 | -0.01(-0.22%) |
Jul 03, 2007 | 6.473 | 6.473 | 6.329 | 6.366 | 5,822 | -0.00(-0.07%) |