Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.750 | 6.762 | 6.733 | 6.737 | 60,557 | -0.01(-0.12%) |
Sep 27, 2007 | 6.654 | 6.758 | 6.650 | 6.746 | 63,921 | +0.09(+1.41%) |
Sep 26, 2007 | 6.637 | 6.683 | 6.637 | 6.652 | 47,099 | +0.03(+0.47%) |
Sep 25, 2007 | 6.596 | 6.637 | 6.587 | 6.621 | 53,107 | +0.02(+0.38%) |
Sep 24, 2007 | 6.575 | 6.608 | 6.558 | 6.596 | 57,673 | +0.02(+0.25%) |
Sep 21, 2007 | 6.596 | 6.608 | 6.562 | 6.579 | 86,269 | +0.02(+0.38%) |
Sep 20, 2007 | 6.575 | 6.583 | 6.537 | 6.554 | 95,641 | +0.00(+0.00%) |
Sep 19, 2007 | 6.637 | 6.654 | 6.546 | 6.554 | 128,803 | -0.04(-0.63%) |
Sep 18, 2007 | 6.533 | 6.612 | 6.513 | 6.596 | 102,370 | +0.03(+0.51%) |
Sep 17, 2007 | 6.550 | 6.562 | 6.542 | 6.562 | 54,549 | +0.02(+0.32%) |
Sep 14, 2007 | 6.529 | 6.558 | 6.471 | 6.542 | 138,896 | +0.01(+0.19%) |
Sep 13, 2007 | 6.658 | 6.658 | 6.517 | 6.529 | 89,393 | -0.07(-1.01%) |
Sep 12, 2007 | 6.721 | 6.721 | 6.579 | 6.596 | 117,990 | -0.09(-1.37%) |
Sep 11, 2007 | 6.708 | 6.721 | 6.687 | 6.687 | 69,448 | -0.01(-0.12%) |
Sep 10, 2007 | 6.683 | 6.721 | 6.658 | 6.696 | 91,316 | +0.00(+0.06%) |
Sep 07, 2007 | 6.625 | 6.716 | 6.554 | 6.691 | 145,144 | +0.07(+1.00%) |
Sep 06, 2007 | 6.500 | 6.637 | 6.500 | 6.625 | 145,385 | +0.06(+0.95%) |
Sep 05, 2007 | 6.517 | 6.567 | 6.475 | 6.562 | 99,726 | +0.06(+0.96%) |
Sep 04, 2007 | 6.483 | 6.517 | 6.475 | 6.500 | 64,161 | +0.01(+0.19%) |
Aug 31, 2007 | 6.433 | 6.500 | 6.433 | 6.488 | 97,564 | +0.04(+0.65%) |
Aug 30, 2007 | 6.488 | 6.488 | 6.317 | 6.446 | 175,903 | +0.02(+0.26%) |
Aug 29, 2007 | 6.250 | 6.492 | 6.250 | 6.429 | 127,362 | +0.18(+2.86%) |
Aug 28, 2007 | 6.304 | 6.313 | 6.242 | 6.250 | 141,299 | -0.09(-1.38%) |
Aug 27, 2007 | 6.413 | 6.438 | 6.334 | 6.338 | 61,037 | -0.05(-0.78%) |
Aug 24, 2007 | 6.629 | 6.629 | 6.342 | 6.388 | 151,392 | -0.25(-3.76%) |
Aug 23, 2007 | 6.429 | 6.658 | 6.379 | 6.637 | 212,670 | +0.24(+3.77%) |
Aug 22, 2007 | 6.242 | 6.396 | 6.205 | 6.396 | 151,873 | +0.15(+2.47%) |
Aug 21, 2007 | 6.184 | 6.263 | 6.184 | 6.242 | 112,703 | +0.06(+0.97%) |
Aug 20, 2007 | 6.159 | 6.196 | 6.113 | 6.182 | 94,440 | -0.01(-0.09%) |
Aug 17, 2007 | 6.034 | 6.217 | 5.992 | 6.188 | 278,995 | +0.28(+4.72%) |
Aug 16, 2007 | 5.788 | 5.913 | 5.784 | 5.909 | 492,627 | +0.04(+0.71%) |
Aug 15, 2007 | 5.909 | 6.084 | 5.863 | 5.868 | 298,700 | -0.04(-0.70%) |
Aug 14, 2007 | 6.076 | 6.092 | 5.838 | 5.909 | 319,847 | -0.17(-2.81%) |
Aug 13, 2007 | 6.209 | 6.250 | 6.021 | 6.080 | 411,403 | -0.19(-3.05%) |
Aug 10, 2007 | 6.646 | 6.646 | 6.209 | 6.271 | 758,405 | -0.39(-5.87%) |
Aug 09, 2007 | 6.691 | 6.704 | 6.646 | 6.662 | 63,681 | -0.05(-0.81%) |
Aug 08, 2007 | 6.725 | 6.729 | 6.679 | 6.716 | 67,045 | -0.01(-0.19%) |
Aug 07, 2007 | 6.704 | 6.762 | 6.658 | 6.729 | 85,548 | -0.04(-0.61%) |
Aug 06, 2007 | 6.829 | 6.837 | 6.741 | 6.771 | 149,229 | -0.08(-1.21%) |
Aug 03, 2007 | 6.862 | 6.862 | 6.841 | 6.854 | 25,712 | -0.00(-0.06%) |
Aug 02, 2007 | 6.808 | 6.866 | 6.791 | 6.858 | 74,254 | +0.06(+0.92%) |
Aug 01, 2007 | 6.808 | 6.845 | 6.796 | 6.796 | 39,169 | -0.04(-0.61%) |
Jul 31, 2007 | 6.762 | 6.837 | 6.729 | 6.837 | 54,309 | +0.06(+0.92%) |
Jul 30, 2007 | 6.808 | 6.812 | 6.729 | 6.775 | 53,107 | -0.04(-0.61%) |
Jul 27, 2007 | 6.621 | 6.816 | 6.575 | 6.816 | 200,655 | +0.21(+3.15%) |
Jul 26, 2007 | 6.617 | 6.746 | 6.533 | 6.608 | 215,554 | -0.09(-1.37%) |
Jul 25, 2007 | 6.708 | 6.750 | 6.667 | 6.700 | 89,634 | -0.02(-0.25%) |
Jul 24, 2007 | 6.741 | 6.762 | 6.716 | 6.716 | 66,805 | -0.00(-0.06%) |
Jul 23, 2007 | 6.700 | 6.783 | 6.700 | 6.721 | 89,153 | +0.01(+0.19%) |
Jul 20, 2007 | 6.646 | 6.762 | 6.646 | 6.708 | 111,982 | +0.01(+0.12%) |
Jul 19, 2007 | 6.658 | 6.762 | 6.658 | 6.700 | 107,897 | +0.05(+0.81%) |
Jul 18, 2007 | 6.729 | 6.762 | 6.625 | 6.646 | 143,702 | -0.02(-0.31%) |
Jul 17, 2007 | 6.596 | 6.762 | 6.596 | 6.667 | 158,121 | +0.04(+0.68%) |
Jul 16, 2007 | 6.583 | 6.637 | 6.583 | 6.622 | 68,006 | +0.01(+0.20%) |
Jul 13, 2007 | 6.592 | 6.629 | 6.583 | 6.608 | 83,145 | -0.02(-0.25%) |
Jul 12, 2007 | 6.637 | 6.637 | 6.592 | 6.625 | 117,990 | +0.00(+0.06%) |
Jul 11, 2007 | 6.741 | 6.741 | 6.621 | 6.621 | 110,060 | -0.09(-1.36%) |
Jul 10, 2007 | 6.716 | 6.716 | 6.637 | 6.712 | 126,160 | -0.02(-0.31%) |
Jul 09, 2007 | 6.679 | 6.746 | 6.654 | 6.733 | 93,719 | +0.05(+0.68%) |
Jul 06, 2007 | 6.637 | 6.729 | 6.612 | 6.687 | 128,563 | +0.05(+0.75%) |
Jul 05, 2007 | 6.696 | 6.696 | 6.637 | 6.637 | 90,835 | -0.05(-0.81%) |
Jul 03, 2007 | 6.662 | 6.696 | 6.642 | 6.691 | 76,176 | +0.05(+0.82%) |