Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.999 | 6.144 | 5.929 | 6.144 | 296,768 | +0.19(+3.17%) |
Sep 27, 2007 | 5.999 | 6.011 | 5.929 | 5.955 | 170,125 | -0.01(-0.21%) |
Sep 26, 2007 | 6.018 | 6.049 | 5.866 | 5.967 | 515,297 | -0.05(-0.84%) |
Sep 25, 2007 | 5.967 | 6.049 | 5.923 | 6.018 | 198,850 | +0.05(+0.84%) |
Sep 24, 2007 | 5.967 | 6.068 | 5.936 | 5.967 | 198,533 | -0.01(-0.21%) |
Sep 21, 2007 | 6.087 | 6.137 | 5.822 | 5.980 | 528,469 | -0.11(-1.86%) |
Sep 20, 2007 | 6.144 | 6.163 | 6.081 | 6.093 | 100,774 | +0.00(+0.00%) |
Sep 19, 2007 | 5.986 | 6.144 | 5.923 | 6.093 | 227,575 | +0.08(+1.30%) |
Sep 18, 2007 | 6.037 | 6.049 | 5.797 | 6.015 | 169,173 | +0.07(+1.12%) |
Sep 17, 2007 | 6.018 | 6.100 | 5.873 | 5.948 | 155,208 | -0.20(-3.18%) |
Sep 14, 2007 | 5.803 | 6.144 | 5.753 | 6.144 | 189,963 | +0.32(+5.41%) |
Sep 13, 2007 | 5.816 | 5.835 | 5.696 | 5.829 | 220,697 | +0.05(+0.87%) |
Sep 12, 2007 | 5.734 | 5.829 | 5.696 | 5.778 | 112,518 | +0.04(+0.77%) |
Sep 11, 2007 | 5.948 | 5.948 | 5.696 | 5.734 | 181,869 | -0.14(-2.36%) |
Sep 10, 2007 | 6.181 | 6.238 | 5.848 | 5.873 | 240,429 | -0.30(-4.90%) |
Sep 07, 2007 | 6.213 | 6.219 | 6.144 | 6.175 | 104,106 | -0.09(-1.41%) |
Sep 06, 2007 | 6.345 | 6.352 | 6.263 | 6.263 | 59,194 | -0.04(-0.60%) |
Sep 05, 2007 | 6.389 | 6.389 | 6.207 | 6.301 | 128,070 | -0.13(-1.96%) |
Sep 04, 2007 | 6.377 | 6.478 | 6.377 | 6.427 | 89,665 | -0.01(-0.10%) |
Aug 31, 2007 | 6.471 | 6.478 | 6.402 | 6.434 | 80,778 | +0.01(+0.10%) |
Aug 30, 2007 | 6.339 | 6.434 | 6.301 | 6.427 | 64,590 | +0.04(+0.59%) |
Aug 29, 2007 | 6.440 | 6.490 | 6.308 | 6.389 | 108,867 | -0.09(-1.46%) |
Aug 28, 2007 | 6.478 | 6.484 | 6.345 | 6.484 | 93,156 | +0.01(+0.10%) |
Aug 27, 2007 | 6.459 | 6.604 | 6.301 | 6.478 | 142,512 | -0.10(-1.53%) |
Aug 24, 2007 | 6.528 | 6.610 | 6.484 | 6.578 | 89,506 | +0.03(+0.41%) |
Aug 23, 2007 | 6.478 | 6.585 | 6.402 | 6.551 | 81,730 | +0.13(+2.03%) |
Aug 22, 2007 | 6.371 | 6.465 | 6.301 | 6.421 | 188,535 | +0.03(+0.49%) |
Aug 21, 2007 | 6.427 | 6.490 | 6.371 | 6.389 | 139,496 | +0.03(+0.50%) |
Aug 20, 2007 | 6.396 | 6.484 | 6.301 | 6.358 | 177,426 | +0.08(+1.25%) |
Aug 17, 2007 | 5.923 | 6.301 | 5.923 | 6.280 | 110,613 | +0.42(+7.16%) |
Aug 16, 2007 | 6.081 | 6.112 | 5.293 | 5.860 | 317,875 | -0.32(-5.10%) |
Aug 15, 2007 | 6.238 | 6.459 | 6.175 | 6.175 | 168,062 | -0.13(-2.10%) |
Aug 14, 2007 | 6.459 | 6.459 | 6.232 | 6.308 | 119,500 | -0.09(-1.38%) |
Aug 13, 2007 | 6.276 | 6.478 | 6.276 | 6.396 | 133,625 | +0.13(+2.01%) |
Aug 10, 2007 | 6.270 | 6.301 | 6.049 | 6.270 | 88,554 | -0.03(-0.50%) |
Aug 09, 2007 | 6.270 | 6.389 | 6.112 | 6.301 | 144,892 | +0.03(+0.50%) |
Aug 08, 2007 | 6.144 | 6.364 | 6.144 | 6.270 | 283,754 | +0.30(+4.96%) |
Aug 07, 2007 | 5.898 | 6.011 | 5.841 | 5.974 | 201,072 | +0.12(+2.05%) |
Aug 06, 2007 | 5.829 | 5.955 | 5.747 | 5.854 | 202,818 | -0.15(-2.52%) |
Aug 03, 2007 | 6.062 | 6.093 | 5.999 | 6.005 | 104,424 | -0.08(-1.24%) |
Aug 02, 2007 | 5.879 | 6.100 | 5.879 | 6.081 | 153,303 | +0.04(+0.73%) |
Aug 01, 2007 | 6.333 | 6.333 | 5.829 | 6.037 | 443,247 | -0.31(-4.87%) |
Jul 31, 2007 | 6.364 | 6.421 | 6.301 | 6.345 | 218,370 | +0.04(+0.70%) |
Jul 30, 2007 | 7.108 | 7.108 | 6.087 | 6.301 | 918,870 | -1.13(-15.25%) |
Jul 27, 2007 | 7.057 | 7.498 | 6.931 | 7.435 | 300,577 | +0.18(+2.52%) |
Jul 26, 2007 | 7.776 | 7.776 | 7.013 | 7.253 | 302,640 | -0.52(-6.73%) |
Jul 25, 2007 | 7.877 | 7.921 | 7.694 | 7.776 | 196,787 | -0.14(-1.83%) |
Jul 24, 2007 | 8.059 | 8.059 | 7.883 | 7.921 | 219,322 | -0.13(-1.64%) |
Jul 23, 2007 | 7.826 | 8.097 | 7.814 | 8.053 | 239,160 | +0.17(+2.21%) |
Jul 20, 2007 | 7.826 | 7.902 | 7.719 | 7.879 | 275,343 | +0.04(+0.51%) |
Jul 19, 2007 | 7.814 | 7.858 | 7.750 | 7.839 | 133,942 | +0.07(+0.89%) |
Jul 18, 2007 | 7.687 | 7.782 | 7.656 | 7.769 | 140,449 | +0.08(+1.07%) |
Jul 17, 2007 | 7.656 | 7.782 | 7.587 | 7.687 | 138,862 | +0.04(+0.50%) |
Jul 16, 2007 | 7.624 | 7.656 | 7.498 | 7.650 | 143,623 | +0.03(+0.41%) |
Jul 13, 2007 | 7.467 | 7.700 | 7.467 | 7.618 | 214,561 | +0.16(+2.19%) |
Jul 12, 2007 | 7.246 | 7.543 | 7.227 | 7.455 | 333,903 | +0.28(+3.96%) |
Jul 11, 2007 | 7.158 | 7.246 | 7.095 | 7.171 | 86,332 | +0.05(+0.71%) |
Jul 10, 2007 | 7.089 | 7.164 | 7.026 | 7.120 | 90,776 | +0.03(+0.44%) |
Jul 09, 2007 | 7.057 | 7.089 | 7.057 | 7.089 | 88,236 | +0.03(+0.45%) |
Jul 06, 2007 | 7.051 | 7.070 | 7.007 | 7.057 | 96,330 | +0.01(+0.18%) |
Jul 05, 2007 | 7.045 | 7.064 | 6.944 | 7.045 | 137,275 | +0.07(+0.99%) |
Jul 03, 2007 | 6.982 | 6.982 | 6.899 | 6.975 | 32,374 | +0.00(+0.00%) |