Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.273 | 6.289 | 6.018 | 6.034 | 391,666 | -0.19(-3.13%) |
Sep 27, 2007 | 6.209 | 6.321 | 6.209 | 6.228 | 561,670 | +0.07(+1.09%) |
Sep 26, 2007 | 6.225 | 6.248 | 6.043 | 6.161 | 493,105 | +0.01(+0.16%) |
Sep 25, 2007 | 6.228 | 6.238 | 6.107 | 6.152 | 344,390 | -0.14(-2.18%) |
Sep 24, 2007 | 6.404 | 6.420 | 6.216 | 6.289 | 616,146 | -0.10(-1.55%) |
Sep 21, 2007 | 6.561 | 6.596 | 6.372 | 6.388 | 733,865 | -0.19(-2.91%) |
Sep 20, 2007 | 6.845 | 6.899 | 6.497 | 6.580 | 488,408 | -0.24(-3.56%) |
Sep 19, 2007 | 6.653 | 7.017 | 6.618 | 6.822 | 1,213,194 | +0.27(+4.04%) |
Sep 18, 2007 | 6.289 | 6.625 | 6.103 | 6.557 | 950,518 | +0.33(+5.23%) |
Sep 17, 2007 | 6.372 | 6.372 | 6.081 | 6.232 | 615,207 | -0.13(-2.11%) |
Sep 14, 2007 | 6.126 | 6.375 | 5.622 | 6.366 | 611,763 | +0.24(+3.91%) |
Sep 13, 2007 | 6.030 | 6.222 | 5.995 | 6.126 | 276,451 | +0.13(+2.18%) |
Sep 12, 2007 | 5.944 | 6.123 | 5.944 | 5.995 | 324,666 | +0.01(+0.11%) |
Sep 11, 2007 | 5.794 | 6.002 | 5.756 | 5.989 | 734,178 | +0.19(+3.36%) |
Sep 10, 2007 | 5.986 | 6.050 | 5.752 | 5.794 | 576,385 | -0.18(-3.05%) |
Sep 07, 2007 | 6.072 | 6.078 | 5.810 | 5.976 | 655,281 | -0.15(-2.40%) |
Sep 06, 2007 | 6.273 | 6.276 | 6.101 | 6.123 | 482,147 | -0.15(-2.39%) |
Sep 05, 2007 | 6.503 | 6.522 | 6.260 | 6.273 | 787,402 | -0.24(-3.63%) |
Sep 04, 2007 | 6.423 | 6.608 | 6.372 | 6.509 | 525,665 | +0.11(+1.80%) |
Aug 31, 2007 | 6.251 | 6.410 | 6.171 | 6.394 | 835,930 | +0.31(+5.09%) |
Aug 30, 2007 | 6.056 | 6.101 | 5.970 | 6.085 | 732,613 | +0.03(+0.47%) |
Aug 29, 2007 | 5.989 | 6.117 | 5.912 | 6.056 | 596,422 | +0.11(+1.88%) |
Aug 28, 2007 | 6.193 | 6.222 | 5.941 | 5.944 | 297,428 | -0.28(-4.47%) |
Aug 27, 2007 | 6.228 | 6.228 | 6.129 | 6.222 | 517,525 | -0.03(-0.41%) |
Aug 24, 2007 | 6.382 | 6.382 | 6.126 | 6.248 | 896,042 | -0.11(-1.81%) |
Aug 23, 2007 | 6.474 | 6.545 | 6.334 | 6.363 | 781,141 | +0.05(+0.81%) |
Aug 22, 2007 | 6.065 | 6.513 | 6.027 | 6.311 | 1,552,889 | +0.32(+5.39%) |
Aug 21, 2007 | 6.149 | 6.149 | 5.951 | 5.989 | 966,485 | -0.11(-1.88%) |
Aug 20, 2007 | 6.072 | 6.276 | 6.072 | 6.104 | 782,706 | +0.01(+0.21%) |
Aug 17, 2007 | 6.113 | 6.739 | 5.941 | 6.091 | 1,850,631 | +0.22(+3.75%) |
Aug 16, 2007 | 5.222 | 5.887 | 5.126 | 5.871 | 3,736,953 | +0.49(+9.08%) |
Aug 15, 2007 | 5.043 | 5.580 | 4.443 | 5.382 | 4,239,764 | -0.19(-3.38%) |
Aug 14, 2007 | 5.829 | 5.887 | 5.513 | 5.570 | 1,510,936 | -0.25(-4.23%) |
Aug 13, 2007 | 5.705 | 5.970 | 5.673 | 5.816 | 1,498,100 | -0.08(-1.41%) |
Aug 10, 2007 | 6.155 | 6.448 | 5.826 | 5.899 | 1,835,916 | -0.21(-3.40%) |
Aug 09, 2007 | 6.343 | 6.548 | 5.960 | 6.107 | 2,039,732 | -0.24(-3.73%) |
Aug 08, 2007 | 6.149 | 7.052 | 5.836 | 6.343 | 2,469,282 | +0.33(+5.47%) |
Aug 07, 2007 | 6.133 | 6.238 | 5.973 | 6.014 | 1,264,540 | -0.12(-1.93%) |
Aug 06, 2007 | 6.171 | 6.196 | 5.669 | 6.133 | 2,037,854 | +0.08(+1.27%) |
Aug 03, 2007 | 6.244 | 6.407 | 6.053 | 6.056 | 2,436,095 | -0.27(-4.34%) |
Aug 02, 2007 | 5.915 | 6.363 | 5.915 | 6.331 | 1,935,476 | +0.42(+7.02%) |
Aug 01, 2007 | 6.149 | 6.212 | 5.353 | 5.915 | 4,356,230 | -0.39(-6.23%) |
Jul 31, 2007 | 6.787 | 6.918 | 6.308 | 6.308 | 1,829,654 | -0.40(-5.95%) |
Jul 30, 2007 | 6.969 | 6.969 | 6.561 | 6.707 | 1,249,825 | -0.24(-3.49%) |
Jul 27, 2007 | 7.043 | 7.235 | 6.928 | 6.950 | 806,187 | -0.10(-1.45%) |
Jul 26, 2007 | 7.209 | 7.219 | 6.886 | 7.052 | 1,353,142 | -0.17(-2.39%) |
Jul 25, 2007 | 7.442 | 7.560 | 7.148 | 7.225 | 2,445,174 | -0.27(-3.58%) |
Jul 24, 2007 | 7.602 | 7.717 | 7.442 | 7.493 | 800,865 | -0.18(-2.33%) |
Jul 23, 2007 | 7.793 | 7.877 | 7.567 | 7.672 | 737,622 | -0.08(-1.07%) |
Jul 20, 2007 | 7.960 | 7.960 | 7.682 | 7.755 | 625,538 | -0.20(-2.49%) |
Jul 19, 2007 | 7.995 | 8.036 | 7.944 | 7.953 | 479,642 | -0.02(-0.24%) |
Jul 18, 2007 | 7.979 | 7.988 | 7.793 | 7.972 | 580,768 | -0.08(-0.95%) |
Jul 17, 2007 | 8.046 | 8.167 | 8.020 | 8.049 | 979,322 | -0.01(-0.12%) |
Jul 16, 2007 | 8.055 | 8.177 | 8.043 | 8.059 | 256,727 | -0.01(-0.08%) |
Jul 13, 2007 | 8.084 | 8.106 | 8.007 | 8.065 | 428,296 | -0.05(-0.59%) |
Jul 12, 2007 | 8.049 | 8.202 | 7.963 | 8.113 | 470,250 | +0.14(+1.80%) |
Jul 11, 2007 | 8.049 | 8.084 | 7.921 | 7.969 | 331,241 | -0.10(-1.19%) |
Jul 10, 2007 | 8.266 | 8.285 | 8.065 | 8.065 | 603,623 | -0.22(-2.66%) |
Jul 09, 2007 | 8.327 | 8.407 | 8.260 | 8.285 | 708,505 | -0.04(-0.50%) |
Jul 06, 2007 | 8.407 | 8.407 | 8.320 | 8.327 | 247,648 | +0.00(+0.04%) |
Jul 05, 2007 | 8.381 | 8.420 | 8.276 | 8.324 | 944,883 | -0.06(-0.72%) |
Jul 03, 2007 | 8.413 | 8.413 | 8.289 | 8.384 | 205,069 | -0.05(-0.57%) |