Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.120 | 6.245 | 5.730 | 6.030 | 60,594 | -0.07(-1.15%) |
Sep 27, 2007 | 6.070 | 6.290 | 6.070 | 6.100 | 28,900 | +0.02(+0.33%) |
Sep 26, 2007 | 6.160 | 6.190 | 6.029 | 6.080 | 12,990 | -0.04(-0.65%) |
Sep 25, 2007 | 5.950 | 6.130 | 5.800 | 6.120 | 18,972 | +0.12(+2.00%) |
Sep 24, 2007 | 6.240 | 6.240 | 5.970 | 6.000 | 18,715 | -0.26(-4.15%) |
Sep 21, 2007 | 6.080 | 6.330 | 5.920 | 6.260 | 39,841 | +0.18(+2.96%) |
Sep 20, 2007 | 6.239 | 6.280 | 5.950 | 6.080 | 31,701 | -0.17(-2.72%) |
Sep 19, 2007 | 5.950 | 6.250 | 5.930 | 6.250 | 42,000 | +0.28(+4.69%) |
Sep 18, 2007 | 6.010 | 6.050 | 5.740 | 5.970 | 16,876 | +0.00(+0.00%) |
Sep 17, 2007 | 6.070 | 6.070 | 5.800 | 5.970 | 21,531 | -0.06(-1.00%) |
Sep 14, 2007 | 6.000 | 6.030 | 5.730 | 6.030 | 31,878 | -0.07(-1.15%) |
Sep 13, 2007 | 5.740 | 6.150 | 5.670 | 6.100 | 21,085 | +0.39(+6.83%) |
Sep 12, 2007 | 5.940 | 6.130 | 5.630 | 5.710 | 24,008 | -0.32(-5.31%) |
Sep 11, 2007 | 5.930 | 6.050 | 5.790 | 6.030 | 17,331 | +0.15(+2.55%) |
Sep 10, 2007 | 6.090 | 6.160 | 5.880 | 5.880 | 26,880 | -0.25(-4.08%) |
Sep 07, 2007 | 5.990 | 6.190 | 5.450 | 6.130 | 73,721 | +0.09(+1.49%) |
Sep 06, 2007 | 5.890 | 6.230 | 5.890 | 6.040 | 62,671 | +0.18(+3.07%) |
Sep 05, 2007 | 5.550 | 5.870 | 5.400 | 5.860 | 66,004 | +0.32(+5.78%) |
Sep 04, 2007 | 5.430 | 5.600 | 5.430 | 5.540 | 25,548 | +0.15(+2.78%) |
Aug 31, 2007 | 5.340 | 5.450 | 5.200 | 5.390 | 38,111 | +0.09(+1.64%) |
Aug 30, 2007 | 5.380 | 5.420 | 5.240 | 5.303 | 29,141 | -0.04(-0.70%) |
Aug 29, 2007 | 5.390 | 5.490 | 5.300 | 5.340 | 17,122 | -0.08(-1.47%) |
Aug 28, 2007 | 5.390 | 5.440 | 5.381 | 5.420 | 12,122 | -0.00(-0.00%) |
Aug 27, 2007 | 5.440 | 5.630 | 5.400 | 5.420 | 13,169 | -0.05(-0.91%) |
Aug 24, 2007 | 5.340 | 5.520 | 5.250 | 5.470 | 12,730 | +0.15(+2.82%) |
Aug 23, 2007 | 5.540 | 5.690 | 5.260 | 5.320 | 17,055 | -0.27(-4.83%) |
Aug 22, 2007 | 5.440 | 5.600 | 5.440 | 5.590 | 25,207 | +0.20(+3.71%) |
Aug 21, 2007 | 5.090 | 5.430 | 5.020 | 5.390 | 71,939 | +0.24(+4.66%) |
Aug 20, 2007 | 5.330 | 5.550 | 5.000 | 5.150 | 72,754 | -0.15(-2.83%) |
Aug 17, 2007 | 5.430 | 5.540 | 5.250 | 5.300 | 40,766 | -0.12(-2.21%) |
Aug 16, 2007 | 5.680 | 5.680 | 5.240 | 5.420 | 52,770 | -0.32(-5.57%) |
Aug 15, 2007 | 5.870 | 5.904 | 5.580 | 5.740 | 49,361 | -0.21(-3.53%) |
Aug 14, 2007 | 5.890 | 5.950 | 5.660 | 5.950 | 66,112 | +0.25(+4.39%) |
Aug 13, 2007 | 5.000 | 5.810 | 4.920 | 5.700 | 225,192 | +0.80(+16.33%) |
Aug 10, 2007 | 5.330 | 5.400 | 4.860 | 4.900 | 284,051 | -0.63(-11.39%) |
Aug 09, 2007 | 6.090 | 6.220 | 5.490 | 5.530 | 156,781 | -0.88(-13.73%) |
Aug 08, 2007 | 6.500 | 6.540 | 6.334 | 6.410 | 39,019 | +0.03(+0.47%) |
Aug 07, 2007 | 6.330 | 6.400 | 6.250 | 6.380 | 14,341 | +0.11(+1.75%) |
Aug 06, 2007 | 6.410 | 6.420 | 6.140 | 6.270 | 55,032 | -0.10(-1.57%) |
Aug 03, 2007 | 6.360 | 6.390 | 6.200 | 6.370 | 24,469 | +0.12(+1.92%) |
Aug 02, 2007 | 6.430 | 6.510 | 6.240 | 6.250 | 47,583 | -0.21(-3.25%) |
Aug 01, 2007 | 6.600 | 6.672 | 6.370 | 6.460 | 33,207 | -0.16(-2.42%) |
Jul 31, 2007 | 6.610 | 6.810 | 6.530 | 6.620 | 54,626 | +0.02(+0.30%) |
Jul 30, 2007 | 6.340 | 6.770 | 6.340 | 6.600 | 56,028 | +0.17(+2.64%) |
Jul 27, 2007 | 6.490 | 6.550 | 6.400 | 6.430 | 21,209 | -0.14(-2.13%) |
Jul 26, 2007 | 6.350 | 6.630 | 6.200 | 6.570 | 84,869 | +0.17(+2.66%) |
Jul 25, 2007 | 6.910 | 6.920 | 6.380 | 6.400 | 88,932 | -0.47(-6.84%) |
Jul 24, 2007 | 7.000 | 7.020 | 6.750 | 6.870 | 58,727 | -0.07(-1.01%) |
Jul 23, 2007 | 6.830 | 7.080 | 6.730 | 6.940 | 154,083 | +0.15(+2.21%) |
Jul 20, 2007 | 6.520 | 6.870 | 6.460 | 6.790 | 104,458 | +0.21(+3.19%) |
Jul 19, 2007 | 6.580 | 6.580 | 6.450 | 6.580 | 35,431 | -0.01(-0.15%) |
Jul 18, 2007 | 6.390 | 6.600 | 6.360 | 6.590 | 32,171 | +0.14(+2.17%) |
Jul 17, 2007 | 6.410 | 6.454 | 6.310 | 6.450 | 38,700 | -0.00(-0.00%) |
Jul 16, 2007 | 6.750 | 6.790 | 6.310 | 6.450 | 70,947 | -0.36(-5.29%) |
Jul 13, 2007 | 6.800 | 6.890 | 6.750 | 6.810 | 22,755 | +0.01(+0.15%) |
Jul 12, 2007 | 6.690 | 6.860 | 6.660 | 6.800 | 40,959 | +0.15(+2.26%) |
Jul 11, 2007 | 6.860 | 6.950 | 6.500 | 6.650 | 55,029 | -0.17(-2.49%) |
Jul 10, 2007 | 6.800 | 6.900 | 6.600 | 6.820 | 99,477 | +0.09(+1.34%) |
Jul 09, 2007 | 6.120 | 6.790 | 6.120 | 6.730 | 140,743 | +0.65(+10.69%) |
Jul 06, 2007 | 6.060 | 6.220 | 6.050 | 6.080 | 22,777 | +0.06(+1.00%) |
Jul 05, 2007 | 6.200 | 6.230 | 6.000 | 6.020 | 30,707 | -0.15(-2.43%) |
Jul 03, 2007 | 5.960 | 6.240 | 5.910 | 6.170 | 28,672 | +0.17(+2.83%) |