Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.490 | 7.490 | 7.050 | 7.390 | 27,820 | -0.05(-0.67%) |
Sep 27, 2007 | 7.370 | 7.620 | 7.100 | 7.440 | 40,054 | +0.04(+0.54%) |
Sep 26, 2007 | 7.390 | 7.400 | 7.020 | 7.400 | 22,055 | +0.01(+0.13%) |
Sep 25, 2007 | 7.200 | 7.480 | 7.200 | 7.390 | 18,431 | +0.04(+0.54%) |
Sep 24, 2007 | 7.300 | 7.350 | 7.100 | 7.350 | 17,155 | +0.12(+1.66%) |
Sep 21, 2007 | 7.020 | 7.230 | 7.010 | 7.230 | 7,764 | +0.23(+3.29%) |
Sep 20, 2007 | 6.990 | 7.000 | 6.955 | 7.000 | 6,980 | +0.20(+2.94%) |
Sep 19, 2007 | 6.490 | 6.800 | 6.420 | 6.800 | 4,300 | +0.00(+0.00%) |
Sep 18, 2007 | 6.660 | 6.830 | 6.600 | 6.800 | 11,696 | -0.18(-2.58%) |
Sep 17, 2007 | 7.000 | 7.000 | 6.410 | 6.980 | 14,348 | -0.02(-0.29%) |
Sep 14, 2007 | 6.950 | 7.010 | 6.920 | 7.000 | 26,905 | +0.08(+1.16%) |
Sep 13, 2007 | 6.900 | 6.950 | 6.900 | 6.920 | 2,960 | +0.07(+1.02%) |
Sep 12, 2007 | 6.840 | 6.850 | 6.830 | 6.850 | 300 | +0.02(+0.29%) |
Sep 11, 2007 | 6.790 | 6.850 | 6.790 | 6.830 | 3,521 | +0.16(+2.40%) |
Sep 10, 2007 | 6.660 | 6.670 | 6.600 | 6.670 | 700 | -0.04(-0.60%) |
Sep 07, 2007 | 6.690 | 6.710 | 6.690 | 6.710 | 3,100 | +0.05(+0.75%) |
Sep 06, 2007 | 6.770 | 6.820 | 6.660 | 6.660 | 14,400 | -0.09(-1.33%) |
Sep 05, 2007 | 6.800 | 6.800 | 6.750 | 6.750 | 8,800 | -0.09(-1.32%) |
Sep 04, 2007 | 6.900 | 6.900 | 6.840 | 6.840 | 7,150 | -0.06(-0.87%) |
Aug 31, 2007 | 6.910 | 6.910 | 6.900 | 6.900 | 1,525 | +0.00(+0.00%) |
Aug 30, 2007 | 6.900 | 6.920 | 6.820 | 6.900 | 10,760 | +0.05(+0.73%) |
Aug 29, 2007 | 6.867 | 6.869 | 6.700 | 6.850 | 10,789 | +0.02(+0.29%) |
Aug 28, 2007 | 6.830 | 6.840 | 6.830 | 6.830 | 1,100 | +0.07(+1.04%) |
Aug 27, 2007 | 6.822 | 6.900 | 6.700 | 6.760 | 3,900 | -0.15(-2.14%) |
Aug 24, 2007 | 6.850 | 6.950 | 6.850 | 6.908 | 2,410 | -0.03(-0.46%) |
Aug 23, 2007 | 6.720 | 7.000 | 6.720 | 6.940 | 1,842 | +0.42(+6.44%) |
Aug 22, 2007 | 6.520 | 6.520 | 6.520 | 6.520 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 6.800 | 7.010 | 6.520 | 6.520 | 3,440 | -0.10(-1.51%) |
Aug 20, 2007 | 6.820 | 6.990 | 6.370 | 6.620 | 24,976 | -0.20(-2.93%) |
Aug 17, 2007 | 6.150 | 6.830 | 6.150 | 6.820 | 2,802 | +0.24(+3.65%) |
Aug 16, 2007 | 6.660 | 6.810 | 6.500 | 6.580 | 10,128 | -0.12(-1.79%) |
Aug 15, 2007 | 6.700 | 7.060 | 6.700 | 6.700 | 5,925 | -0.10(-1.47%) |
Aug 14, 2007 | 6.792 | 6.800 | 6.792 | 6.800 | 600 | -0.05(-0.73%) |
Aug 13, 2007 | 6.590 | 6.870 | 6.590 | 6.850 | 1,100 | -0.26(-3.66%) |
Aug 10, 2007 | 6.710 | 7.110 | 6.710 | 7.110 | 2,100 | +0.00(+0.00%) |
Aug 09, 2007 | 7.140 | 7.140 | 6.650 | 7.110 | 3,300 | -0.10(-1.39%) |
Aug 08, 2007 | 6.712 | 7.390 | 6.712 | 7.210 | 13,700 | +0.52(+7.77%) |
Aug 07, 2007 | 6.730 | 6.870 | 6.670 | 6.690 | 5,090 | -0.11(-1.62%) |
Aug 06, 2007 | 6.960 | 7.420 | 6.800 | 6.800 | 12,362 | -0.12(-1.73%) |
Aug 03, 2007 | 6.920 | 7.130 | 6.920 | 6.920 | 1,285 | -0.13(-1.84%) |
Aug 02, 2007 | 7.020 | 7.050 | 6.870 | 7.050 | 2,850 | +0.05(+0.71%) |
Aug 01, 2007 | 7.500 | 7.500 | 7.000 | 7.000 | 6,292 | -0.59(-7.77%) |
Jul 31, 2007 | 8.030 | 8.030 | 7.450 | 7.590 | 19,901 | -0.50(-6.18%) |
Jul 30, 2007 | 8.000 | 8.140 | 7.553 | 8.090 | 41,254 | +0.04(+0.50%) |
Jul 27, 2007 | 7.250 | 8.070 | 7.250 | 8.050 | 42,310 | +0.80(+11.03%) |
Jul 26, 2007 | 7.880 | 7.960 | 6.880 | 7.250 | 47,810 | -0.42(-5.48%) |
Jul 25, 2007 | 7.850 | 8.270 | 7.490 | 7.670 | 179,164 | +0.77(+11.16%) |
Jul 24, 2007 | 7.077 | 7.100 | 6.850 | 6.900 | 6,700 | -0.20(-2.82%) |
Jul 23, 2007 | 6.960 | 7.100 | 6.810 | 7.100 | 6,725 | +0.11(+1.57%) |
Jul 20, 2007 | 6.450 | 6.990 | 6.380 | 6.990 | 53,240 | +0.53(+8.20%) |
Jul 19, 2007 | 6.490 | 6.630 | 6.380 | 6.460 | 12,007 | +0.08(+1.25%) |
Jul 18, 2007 | 6.300 | 6.500 | 6.300 | 6.380 | 1,800 | +0.06(+0.95%) |
Jul 17, 2007 | 6.390 | 6.400 | 6.300 | 6.320 | 4,535 | +0.01(+0.16%) |
Jul 16, 2007 | 6.300 | 6.480 | 6.300 | 6.310 | 7,387 | +0.02(+0.32%) |
Jul 13, 2007 | 6.260 | 6.290 | 6.210 | 6.290 | 8,450 | +0.08(+1.29%) |
Jul 12, 2007 | 6.160 | 6.274 | 6.160 | 6.210 | 8,018 | -0.05(-0.80%) |
Jul 11, 2007 | 6.260 | 6.290 | 6.260 | 6.260 | 1,200 | +0.06(+0.97%) |
Jul 10, 2007 | 6.250 | 6.280 | 6.200 | 6.200 | 640 | +0.09(+1.47%) |
Jul 09, 2007 | 6.200 | 6.210 | 6.110 | 6.110 | 400 | +0.02(+0.33%) |
Jul 06, 2007 | 6.090 | 6.220 | 6.030 | 6.090 | 8,100 | +0.07(+1.16%) |
Jul 05, 2007 | 6.000 | 6.080 | 6.000 | 6.020 | 6,251 | -0.01(-0.17%) |
Jul 03, 2007 | 5.960 | 6.160 | 5.960 | 6.030 | 9,970 | +0.07(+1.17%) |