Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.011 | 6.011 | 5.943 | 5.968 | 245,469 | -0.02(-0.41%) |
Sep 27, 2007 | 5.936 | 5.997 | 5.933 | 5.993 | 247,275 | +0.05(+0.78%) |
Sep 26, 2007 | 5.915 | 5.954 | 5.915 | 5.947 | 182,904 | +0.01(+0.18%) |
Sep 25, 2007 | 5.954 | 5.958 | 5.926 | 5.936 | 253,078 | -0.03(-0.48%) |
Sep 24, 2007 | 5.979 | 5.997 | 5.951 | 5.965 | 251,105 | -0.00(-0.06%) |
Sep 21, 2007 | 5.897 | 5.972 | 5.897 | 5.968 | 222,359 | +0.06(+1.02%) |
Sep 20, 2007 | 5.961 | 5.961 | 5.890 | 5.908 | 277,878 | -0.04(-0.60%) |
Sep 19, 2007 | 5.908 | 5.947 | 5.872 | 5.943 | 337,498 | +0.05(+0.78%) |
Sep 18, 2007 | 5.801 | 5.922 | 5.794 | 5.897 | 312,179 | +0.09(+1.47%) |
Sep 17, 2007 | 5.876 | 5.890 | 5.794 | 5.812 | 382,999 | -0.06(-1.09%) |
Sep 14, 2007 | 5.972 | 5.990 | 5.837 | 5.876 | 336,498 | -0.12(-1.95%) |
Sep 13, 2007 | 5.965 | 6.014 | 5.965 | 5.993 | 190,231 | +0.00(+0.00%) |
Sep 12, 2007 | 6.032 | 6.064 | 5.965 | 5.993 | 288,588 | -0.04(-0.65%) |
Sep 11, 2007 | 6.078 | 6.096 | 6.018 | 6.032 | 217,286 | -0.05(-0.76%) |
Sep 10, 2007 | 6.043 | 6.092 | 6.043 | 6.078 | 288,869 | +0.04(+0.59%) |
Sep 07, 2007 | 6.029 | 6.068 | 6.000 | 6.043 | 293,942 | +0.00(+0.06%) |
Sep 06, 2007 | 5.943 | 6.039 | 5.943 | 6.039 | 376,235 | +0.10(+1.61%) |
Sep 05, 2007 | 5.890 | 5.954 | 5.872 | 5.943 | 213,341 | +0.04(+0.66%) |
Sep 04, 2007 | 5.830 | 5.908 | 5.823 | 5.904 | 294,788 | +0.07(+1.28%) |
Aug 31, 2007 | 5.794 | 5.872 | 5.794 | 5.830 | 326,916 | +0.05(+0.80%) |
Aug 30, 2007 | 5.826 | 5.904 | 5.784 | 5.784 | 392,017 | -0.10(-1.69%) |
Aug 29, 2007 | 5.883 | 5.951 | 5.855 | 5.883 | 235,605 | -0.00(-0.06%) |
Aug 28, 2007 | 5.968 | 5.968 | 5.876 | 5.887 | 216,722 | -0.07(-1.25%) |
Aug 27, 2007 | 5.961 | 5.997 | 5.954 | 5.961 | 194,176 | -0.02(-0.41%) |
Aug 24, 2007 | 5.972 | 6.050 | 5.958 | 5.986 | 215,313 | -0.01(-0.19%) |
Aug 23, 2007 | 6.057 | 6.075 | 5.908 | 5.997 | 434,009 | +0.01(+0.19%) |
Aug 22, 2007 | 5.936 | 5.997 | 5.904 | 5.986 | 367,498 | +0.00(+0.00%) |
Aug 21, 2007 | 5.908 | 5.986 | 5.897 | 5.986 | 394,554 | +0.04(+0.72%) |
Aug 20, 2007 | 5.851 | 5.961 | 5.848 | 5.943 | 372,008 | +0.10(+1.64%) |
Aug 17, 2007 | 5.688 | 5.855 | 5.633 | 5.848 | 678,914 | +0.28(+5.10%) |
Aug 16, 2007 | 5.362 | 5.581 | 5.063 | 5.564 | 1,464,359 | +0.02(+0.40%) |
Aug 15, 2007 | 5.660 | 5.677 | 5.500 | 5.542 | 1,255,809 | -0.26(-4.48%) |
Aug 14, 2007 | 5.997 | 5.997 | 5.787 | 5.801 | 518,838 | -0.18(-2.97%) |
Aug 13, 2007 | 6.014 | 6.085 | 5.951 | 5.979 | 262,096 | -0.02(-0.35%) |
Aug 10, 2007 | 5.926 | 6.018 | 5.926 | 6.000 | 287,742 | -0.04(-0.70%) |
Aug 09, 2007 | 6.103 | 6.174 | 5.993 | 6.043 | 401,599 | -0.16(-2.63%) |
Aug 08, 2007 | 5.979 | 6.227 | 5.972 | 6.206 | 304,652 | +0.23(+3.80%) |
Aug 07, 2007 | 5.858 | 6.032 | 5.858 | 5.979 | 495,447 | +0.02(+0.42%) |
Aug 06, 2007 | 6.032 | 6.043 | 5.908 | 5.954 | 505,311 | -0.13(-2.16%) |
Aug 03, 2007 | 6.121 | 6.160 | 6.085 | 6.085 | 320,716 | -0.07(-1.21%) |
Aug 02, 2007 | 6.043 | 6.174 | 6.043 | 6.160 | 237,014 | +0.05(+0.75%) |
Aug 01, 2007 | 6.103 | 6.153 | 6.036 | 6.114 | 441,336 | -0.06(-1.03%) |
Jul 31, 2007 | 6.096 | 6.224 | 6.095 | 6.178 | 492,910 | +0.08(+1.28%) |
Jul 30, 2007 | 6.046 | 6.135 | 5.965 | 6.100 | 582,530 | +0.02(+0.41%) |
Jul 27, 2007 | 6.046 | 6.117 | 5.960 | 6.075 | 558,857 | -0.00(-0.06%) |
Jul 26, 2007 | 5.929 | 6.078 | 5.830 | 6.078 | 885,210 | -0.01(-0.17%) |
Jul 25, 2007 | 6.224 | 6.224 | 6.004 | 6.089 | 1,009,213 | -0.14(-2.22%) |
Jul 24, 2007 | 6.270 | 6.295 | 6.213 | 6.227 | 428,091 | -0.07(-1.07%) |
Jul 23, 2007 | 6.270 | 6.305 | 6.270 | 6.295 | 272,524 | +0.01(+0.23%) |
Jul 20, 2007 | 6.288 | 6.323 | 6.241 | 6.281 | 622,831 | -0.08(-1.23%) |
Jul 19, 2007 | 6.302 | 6.380 | 6.288 | 6.359 | 643,968 | +0.01(+0.22%) |
Jul 18, 2007 | 6.465 | 6.490 | 6.259 | 6.344 | 1,183,380 | -0.16(-2.45%) |
Jul 17, 2007 | 6.540 | 6.564 | 6.454 | 6.504 | 709,915 | -0.05(-0.76%) |
Jul 16, 2007 | 6.536 | 6.586 | 6.529 | 6.554 | 213,059 | +0.00(+0.01%) |
Jul 13, 2007 | 6.593 | 6.614 | 6.540 | 6.553 | 276,187 | -0.05(-0.82%) |
Jul 12, 2007 | 6.635 | 6.667 | 6.589 | 6.607 | 281,260 | -0.03(-0.48%) |
Jul 11, 2007 | 6.660 | 6.710 | 6.635 | 6.639 | 304,933 | -0.05(-0.69%) |
Jul 10, 2007 | 6.834 | 6.859 | 6.671 | 6.685 | 471,773 | -0.13(-1.98%) |
Jul 09, 2007 | 6.813 | 6.834 | 6.809 | 6.820 | 149,930 | +0.01(+0.10%) |
Jul 06, 2007 | 6.816 | 6.834 | 6.813 | 6.813 | 120,057 | -0.01(-0.21%) |
Jul 05, 2007 | 6.806 | 6.841 | 6.799 | 6.827 | 170,221 | +0.02(+0.26%) |
Jul 03, 2007 | 6.752 | 6.809 | 6.752 | 6.809 | 120,057 | +0.06(+0.84%) |