Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.597 | 5.872 | 5.597 | 5.788 | 148,265 | +0.19(+3.41%) |
Sep 27, 2007 | 5.706 | 5.706 | 5.590 | 5.597 | 60,157 | +0.01(+0.14%) |
Sep 26, 2007 | 5.628 | 5.673 | 5.567 | 5.590 | 98,466 | +0.00(+0.00%) |
Sep 25, 2007 | 5.673 | 5.696 | 5.590 | 5.590 | 28,933 | -0.04(-0.68%) |
Sep 24, 2007 | 5.681 | 5.727 | 5.605 | 5.628 | 98,297 | -0.05(-0.94%) |
Sep 21, 2007 | 5.780 | 5.834 | 5.597 | 5.681 | 81,556 | -0.09(-1.59%) |
Sep 20, 2007 | 5.887 | 5.944 | 5.727 | 5.773 | 72,803 | -0.14(-2.32%) |
Sep 19, 2007 | 5.933 | 5.933 | 5.757 | 5.910 | 68,225 | +0.04(+0.65%) |
Sep 18, 2007 | 5.788 | 5.879 | 5.605 | 5.872 | 75,200 | +0.27(+4.90%) |
Sep 17, 2007 | 5.681 | 5.765 | 5.574 | 5.597 | 36,419 | -0.14(-2.39%) |
Sep 14, 2007 | 5.704 | 5.742 | 5.673 | 5.734 | 82,369 | +0.02(+0.27%) |
Sep 13, 2007 | 5.750 | 5.750 | 5.681 | 5.719 | 35,320 | -0.02(-0.27%) |
Sep 12, 2007 | 5.727 | 5.773 | 5.696 | 5.734 | 81,376 | +0.05(+0.80%) |
Sep 11, 2007 | 5.742 | 5.780 | 5.666 | 5.689 | 265,372 | -0.03(-0.53%) |
Sep 10, 2007 | 5.681 | 5.750 | 5.605 | 5.719 | 183,612 | +0.03(+0.54%) |
Sep 07, 2007 | 5.765 | 5.765 | 5.643 | 5.689 | 41,183 | -0.07(-1.19%) |
Sep 06, 2007 | 5.811 | 5.811 | 5.536 | 5.757 | 45,958 | -0.08(-1.31%) |
Sep 05, 2007 | 5.727 | 5.933 | 5.727 | 5.834 | 78,104 | +0.12(+2.14%) |
Sep 04, 2007 | 5.910 | 5.948 | 5.712 | 5.712 | 105,435 | -0.20(-3.35%) |
Aug 31, 2007 | 5.822 | 5.963 | 5.750 | 5.910 | 84,421 | +0.11(+1.97%) |
Aug 30, 2007 | 5.834 | 5.918 | 5.780 | 5.795 | 45,669 | -0.04(-0.65%) |
Aug 29, 2007 | 5.902 | 5.910 | 5.834 | 5.834 | 127,649 | -0.06(-1.03%) |
Aug 28, 2007 | 5.940 | 5.956 | 5.765 | 5.895 | 459,066 | -0.05(-0.77%) |
Aug 27, 2007 | 6.040 | 6.040 | 5.940 | 5.940 | 49,372 | -0.05(-0.76%) |
Aug 24, 2007 | 5.872 | 6.062 | 5.849 | 5.986 | 152,259 | +0.11(+1.95%) |
Aug 23, 2007 | 5.841 | 5.963 | 5.643 | 5.872 | 172,378 | +0.03(+0.52%) |
Aug 22, 2007 | 5.849 | 5.849 | 5.727 | 5.841 | 109,097 | -0.02(-0.26%) |
Aug 21, 2007 | 5.673 | 5.856 | 5.651 | 5.856 | 68,640 | +0.13(+2.26%) |
Aug 20, 2007 | 5.643 | 5.727 | 5.605 | 5.727 | 118,479 | +0.05(+0.81%) |
Aug 17, 2007 | 5.788 | 5.788 | 5.605 | 5.681 | 131,283 | -0.02(-0.40%) |
Aug 16, 2007 | 5.521 | 5.704 | 5.490 | 5.704 | 128,512 | +0.15(+2.75%) |
Aug 15, 2007 | 5.567 | 5.704 | 5.490 | 5.551 | 160,402 | +0.00(+0.00%) |
Aug 14, 2007 | 5.673 | 5.788 | 5.551 | 5.551 | 224,113 | -0.08(-1.36%) |
Aug 13, 2007 | 5.506 | 6.116 | 5.490 | 5.628 | 283,995 | +0.15(+2.79%) |
Aug 10, 2007 | 5.704 | 5.719 | 5.468 | 5.475 | 259,218 | -0.28(-4.90%) |
Aug 09, 2007 | 5.910 | 6.131 | 5.712 | 5.757 | 267,658 | -0.18(-2.96%) |
Aug 08, 2007 | 6.070 | 6.375 | 5.780 | 5.933 | 245,646 | -0.22(-3.59%) |
Aug 07, 2007 | 6.162 | 6.215 | 6.123 | 6.154 | 138,522 | +0.01(+0.12%) |
Aug 06, 2007 | 6.200 | 6.207 | 5.979 | 6.146 | 112,680 | -0.02(-0.25%) |
Aug 03, 2007 | 6.162 | 6.352 | 6.108 | 6.162 | 84,425 | -0.07(-1.10%) |
Aug 02, 2007 | 6.192 | 6.230 | 6.131 | 6.230 | 25,297 | +0.10(+1.62%) |
Aug 01, 2007 | 6.207 | 6.284 | 6.085 | 6.131 | 84,677 | -0.10(-1.59%) |
Jul 31, 2007 | 6.276 | 6.444 | 6.137 | 6.230 | 53,288 | +0.01(+0.12%) |
Jul 30, 2007 | 6.101 | 6.367 | 6.101 | 6.223 | 219,328 | +0.20(+3.29%) |
Jul 27, 2007 | 6.367 | 6.390 | 6.024 | 6.024 | 68,908 | -0.21(-3.42%) |
Jul 26, 2007 | 6.482 | 6.802 | 6.215 | 6.238 | 151,470 | -0.18(-2.85%) |
Jul 25, 2007 | 6.428 | 6.497 | 6.367 | 6.421 | 27,003 | +0.03(+0.48%) |
Jul 24, 2007 | 6.474 | 6.482 | 6.390 | 6.390 | 48,150 | -0.04(-0.59%) |
Jul 23, 2007 | 6.505 | 6.619 | 6.421 | 6.428 | 30,098 | -0.05(-0.71%) |
Jul 20, 2007 | 6.627 | 6.680 | 6.459 | 6.474 | 48,694 | -0.15(-2.30%) |
Jul 19, 2007 | 6.428 | 6.726 | 6.428 | 6.627 | 97,195 | +0.22(+3.45%) |
Jul 18, 2007 | 6.345 | 6.558 | 6.337 | 6.406 | 52,383 | +0.01(+0.12%) |
Jul 17, 2007 | 6.512 | 6.589 | 6.383 | 6.398 | 36,812 | -0.03(-0.47%) |
Jul 16, 2007 | 6.634 | 6.680 | 6.413 | 6.428 | 31,613 | -0.13(-1.98%) |
Jul 13, 2007 | 6.642 | 6.733 | 6.528 | 6.558 | 74,342 | -0.13(-1.94%) |
Jul 12, 2007 | 6.421 | 6.711 | 6.421 | 6.688 | 116,068 | +0.31(+4.90%) |
Jul 11, 2007 | 6.413 | 6.505 | 6.329 | 6.375 | 68,386 | +0.02(+0.36%) |
Jul 10, 2007 | 6.421 | 6.489 | 6.352 | 6.352 | 32,492 | -0.08(-1.19%) |
Jul 09, 2007 | 6.474 | 6.474 | 6.375 | 6.428 | 33,788 | -0.08(-1.29%) |
Jul 06, 2007 | 6.611 | 6.611 | 6.459 | 6.512 | 48,975 | -0.05(-0.70%) |
Jul 05, 2007 | 6.566 | 6.642 | 6.474 | 6.558 | 54,436 | +0.06(+0.94%) |
Jul 03, 2007 | 6.665 | 6.665 | 6.421 | 6.497 | 68,736 | -0.18(-2.74%) |