Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.591 | 6.613 | 6.439 | 6.551 | 16,376,519 | -0.02(-0.24%) |
Sep 27, 2007 | 6.464 | 6.580 | 6.413 | 6.567 | 24,052,502 | +0.17(+2.65%) |
Sep 26, 2007 | 6.207 | 6.433 | 6.112 | 6.397 | 24,387,686 | +0.30(+4.94%) |
Sep 25, 2007 | 5.944 | 6.121 | 5.808 | 6.096 | 11,462,828 | +0.06(+0.92%) |
Sep 24, 2007 | 6.038 | 6.058 | 5.967 | 6.040 | 11,816,133 | +0.08(+1.31%) |
Sep 21, 2007 | 6.022 | 6.071 | 5.949 | 5.962 | 11,817,899 | +0.03(+0.53%) |
Sep 20, 2007 | 5.971 | 6.063 | 5.839 | 5.931 | 16,518,025 | -0.03(-0.45%) |
Sep 19, 2007 | 6.020 | 6.107 | 5.955 | 5.958 | 25,122,004 | +0.09(+1.56%) |
Sep 18, 2007 | 5.561 | 5.920 | 5.483 | 5.866 | 31,567,046 | +0.40(+7.30%) |
Sep 17, 2007 | 5.527 | 5.581 | 5.400 | 5.467 | 11,396,412 | -0.09(-1.68%) |
Sep 14, 2007 | 5.512 | 5.643 | 5.478 | 5.561 | 19,385,764 | +0.03(+0.52%) |
Sep 13, 2007 | 5.434 | 5.570 | 5.380 | 5.532 | 16,918,656 | +0.17(+3.25%) |
Sep 12, 2007 | 5.353 | 5.413 | 5.309 | 5.358 | 16,960,642 | +0.03(+0.50%) |
Sep 11, 2007 | 5.371 | 5.376 | 5.239 | 5.331 | 16,689,035 | +0.08(+1.44%) |
Sep 10, 2007 | 5.322 | 5.364 | 5.170 | 5.255 | 16,495,608 | -0.09(-1.63%) |
Sep 07, 2007 | 5.413 | 5.436 | 5.171 | 5.342 | 18,921,524 | -0.15(-2.80%) |
Sep 06, 2007 | 5.525 | 5.538 | 5.425 | 5.496 | 12,555,893 | +0.01(+0.16%) |
Sep 05, 2007 | 5.503 | 5.561 | 5.382 | 5.487 | 18,720,570 | -0.15(-2.65%) |
Sep 04, 2007 | 5.607 | 5.701 | 5.572 | 5.636 | 20,653,502 | +0.13(+2.39%) |
Aug 31, 2007 | 5.476 | 5.570 | 5.420 | 5.505 | 18,934,714 | +0.20(+3.70%) |
Aug 30, 2007 | 5.282 | 5.411 | 5.228 | 5.309 | 20,102,610 | -0.06(-1.16%) |
Aug 29, 2007 | 5.253 | 5.373 | 5.166 | 5.371 | 15,236,899 | +0.21(+4.06%) |
Aug 28, 2007 | 5.422 | 5.427 | 5.135 | 5.161 | 22,869,224 | -0.30(-5.47%) |
Aug 27, 2007 | 5.494 | 5.529 | 5.400 | 5.460 | 11,432,426 | -0.02(-0.41%) |
Aug 24, 2007 | 5.239 | 5.521 | 5.208 | 5.483 | 18,699,342 | +0.16(+3.06%) |
Aug 23, 2007 | 5.413 | 5.422 | 5.186 | 5.320 | 23,217,912 | -0.06(-1.12%) |
Aug 22, 2007 | 5.248 | 5.387 | 5.137 | 5.380 | 22,828,816 | +0.22(+4.24%) |
Aug 21, 2007 | 5.097 | 5.215 | 5.019 | 5.161 | 19,902,736 | +0.04(+0.70%) |
Aug 20, 2007 | 5.231 | 5.294 | 5.023 | 5.126 | 34,798,824 | +0.03(+0.52%) |
Aug 17, 2007 | 5.117 | 5.226 | 4.668 | 5.099 | 59,001,596 | +0.30(+6.23%) |
Aug 16, 2007 | 4.628 | 4.874 | 4.445 | 4.800 | 56,331,124 | -0.25(-4.86%) |
Aug 15, 2007 | 5.297 | 5.371 | 4.970 | 5.045 | 44,065,732 | -0.31(-5.87%) |
Aug 14, 2007 | 5.534 | 5.574 | 5.340 | 5.360 | 24,572,446 | -0.23(-4.11%) |
Aug 13, 2007 | 5.746 | 5.799 | 5.567 | 5.590 | 17,733,642 | -0.09(-1.57%) |
Aug 10, 2007 | 5.534 | 5.697 | 5.242 | 5.679 | 29,961,408 | -0.06(-1.09%) |
Aug 09, 2007 | 5.744 | 5.933 | 5.694 | 5.741 | 27,931,616 | -0.28(-4.70%) |
Aug 08, 2007 | 5.922 | 6.127 | 5.922 | 6.025 | 24,064,236 | +0.20(+3.49%) |
Aug 07, 2007 | 5.757 | 5.900 | 5.642 | 5.822 | 21,098,792 | +0.08(+1.32%) |
Aug 06, 2007 | 5.628 | 5.746 | 5.166 | 5.746 | 30,250,696 | +0.04(+0.62%) |
Aug 03, 2007 | 5.744 | 5.949 | 5.674 | 5.710 | 16,006,899 | -0.19(-3.21%) |
Aug 02, 2007 | 5.911 | 5.949 | 5.808 | 5.900 | 16,151,933 | +0.06(+1.03%) |
Aug 01, 2007 | 5.694 | 5.855 | 5.643 | 5.839 | 26,129,542 | +0.03(+0.54%) |
Jul 31, 2007 | 5.951 | 6.054 | 5.790 | 5.808 | 28,471,656 | -0.02(-0.31%) |
Jul 30, 2007 | 5.799 | 5.913 | 5.692 | 5.826 | 35,159,772 | +0.10(+1.75%) |
Jul 27, 2007 | 5.833 | 5.844 | 5.603 | 5.726 | 29,154,814 | -0.04(-0.77%) |
Jul 26, 2007 | 5.857 | 5.924 | 5.543 | 5.770 | 37,657,884 | -0.39(-6.30%) |
Jul 25, 2007 | 6.145 | 6.219 | 5.889 | 6.158 | 24,885,196 | +0.03(+0.55%) |
Jul 24, 2007 | 6.437 | 6.437 | 6.063 | 6.125 | 24,238,860 | -0.37(-5.73%) |
Jul 23, 2007 | 6.357 | 6.520 | 6.344 | 6.497 | 16,080,102 | +0.20(+3.15%) |
Jul 20, 2007 | 6.341 | 6.381 | 6.272 | 6.299 | 22,288,988 | -0.09(-1.40%) |
Jul 19, 2007 | 6.355 | 6.408 | 6.286 | 6.388 | 18,612,638 | +0.17(+2.69%) |
Jul 18, 2007 | 6.167 | 6.257 | 6.049 | 6.221 | 17,695,084 | -0.00(-0.04%) |
Jul 17, 2007 | 6.196 | 6.257 | 6.156 | 6.223 | 20,641,950 | +0.07(+1.09%) |
Jul 16, 2007 | 6.123 | 6.212 | 6.096 | 6.156 | 18,757,960 | +0.09(+1.43%) |
Jul 13, 2007 | 6.067 | 6.105 | 5.915 | 6.069 | 28,597,542 | +0.17(+2.80%) |
Jul 12, 2007 | 5.721 | 5.967 | 5.715 | 5.904 | 30,522,666 | +0.28(+5.00%) |
Jul 11, 2007 | 5.489 | 5.630 | 5.485 | 5.623 | 18,023,710 | +0.10(+1.90%) |
Jul 10, 2007 | 5.498 | 5.541 | 5.465 | 5.518 | 17,114,050 | -0.05(-0.88%) |
Jul 09, 2007 | 5.596 | 5.636 | 5.521 | 5.567 | 15,507,241 | +0.06(+1.18%) |
Jul 06, 2007 | 5.570 | 5.572 | 5.451 | 5.503 | 22,609,494 | +0.00(+0.00%) |
Jul 05, 2007 | 5.534 | 5.543 | 5.447 | 5.503 | 19,916,872 | -0.01(-0.12%) |
Jul 03, 2007 | 5.538 | 5.558 | 5.492 | 5.509 | 6,917,711 | +0.03(+0.49%) |