Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.278 | 6.343 | 6.278 | 6.343 | 20,716 | +0.06(+0.97%) |
Sep 27, 2007 | 6.312 | 6.360 | 6.282 | 6.282 | 17,033 | -0.02(-0.28%) |
Sep 26, 2007 | 6.291 | 6.299 | 6.278 | 6.299 | 22,558 | +0.02(+0.35%) |
Sep 25, 2007 | 6.282 | 6.295 | 6.252 | 6.278 | 22,327 | -0.00(-0.07%) |
Sep 24, 2007 | 6.273 | 6.286 | 6.238 | 6.282 | 21,407 | -0.03(-0.41%) |
Sep 21, 2007 | 6.256 | 6.317 | 6.256 | 6.308 | 10,358 | +0.05(+0.83%) |
Sep 20, 2007 | 6.317 | 6.317 | 6.247 | 6.256 | 33,837 | -0.04(-0.69%) |
Sep 19, 2007 | 6.325 | 6.325 | 6.221 | 6.299 | 42,123 | -0.07(-1.02%) |
Sep 18, 2007 | 6.334 | 6.425 | 6.299 | 6.364 | 44,885 | +0.03(+0.41%) |
Sep 17, 2007 | 6.408 | 6.443 | 6.338 | 6.338 | 33,376 | -0.05(-0.86%) |
Sep 14, 2007 | 6.343 | 6.421 | 6.343 | 6.393 | 19,335 | -0.01(-0.10%) |
Sep 13, 2007 | 6.408 | 6.451 | 6.399 | 6.399 | 27,391 | -0.01(-0.10%) |
Sep 12, 2007 | 6.360 | 6.425 | 6.360 | 6.406 | 34,988 | +0.02(+0.24%) |
Sep 11, 2007 | 6.451 | 6.451 | 6.338 | 6.391 | 29,923 | -0.02(-0.27%) |
Sep 10, 2007 | 6.364 | 6.408 | 6.338 | 6.408 | 55,474 | +0.00(+0.00%) |
Sep 07, 2007 | 6.304 | 6.408 | 6.260 | 6.408 | 62,840 | +0.11(+1.72%) |
Sep 06, 2007 | 6.373 | 6.373 | 6.286 | 6.299 | 29,923 | -0.07(-1.16%) |
Sep 05, 2007 | 6.295 | 6.391 | 6.278 | 6.373 | 15,882 | +0.03(+0.55%) |
Sep 04, 2007 | 6.386 | 6.386 | 6.208 | 6.338 | 30,844 | -0.01(-0.14%) |
Aug 31, 2007 | 6.256 | 6.404 | 6.199 | 6.347 | 52,942 | +0.13(+2.10%) |
Aug 30, 2007 | 6.243 | 6.243 | 6.199 | 6.217 | 35,448 | -0.07(-1.11%) |
Aug 29, 2007 | 6.243 | 6.356 | 6.221 | 6.286 | 34,757 | +0.04(+0.70%) |
Aug 28, 2007 | 6.173 | 6.260 | 6.169 | 6.243 | 28,542 | +0.07(+1.20%) |
Aug 27, 2007 | 6.147 | 6.321 | 6.147 | 6.169 | 50,180 | -0.02(-0.35%) |
Aug 24, 2007 | 6.208 | 6.247 | 6.126 | 6.191 | 34,067 | -0.00(-0.07%) |
Aug 23, 2007 | 6.191 | 6.217 | 6.152 | 6.195 | 26,471 | +0.02(+0.27%) |
Aug 22, 2007 | 6.126 | 6.195 | 6.126 | 6.179 | 23,478 | +0.05(+0.87%) |
Aug 21, 2007 | 6.008 | 6.143 | 5.991 | 6.126 | 92,073 | +0.14(+2.32%) |
Aug 20, 2007 | 6.047 | 6.047 | 5.934 | 5.987 | 64,451 | -0.06(-1.01%) |
Aug 17, 2007 | 5.995 | 6.098 | 5.990 | 6.047 | 76,421 | +0.05(+0.87%) |
Aug 16, 2007 | 5.952 | 6.004 | 5.887 | 5.995 | 69,976 | -0.17(-2.82%) |
Aug 15, 2007 | 6.195 | 6.204 | 6.152 | 6.169 | 25,550 | -0.09(-1.46%) |
Aug 14, 2007 | 6.212 | 6.260 | 6.212 | 6.260 | 7,826 | +0.05(+0.77%) |
Aug 13, 2007 | 6.312 | 6.312 | 6.212 | 6.212 | 58,466 | -0.09(-1.45%) |
Aug 10, 2007 | 6.369 | 6.369 | 6.299 | 6.304 | 20,026 | -0.09(-1.36%) |
Aug 09, 2007 | 6.278 | 6.412 | 6.278 | 6.391 | 35,448 | +0.08(+1.24%) |
Aug 08, 2007 | 6.304 | 6.338 | 6.304 | 6.312 | 26,241 | +0.01(+0.14%) |
Aug 07, 2007 | 6.330 | 6.378 | 6.304 | 6.304 | 26,471 | -0.02(-0.27%) |
Aug 06, 2007 | 6.330 | 6.373 | 6.308 | 6.321 | 23,708 | -0.03(-0.48%) |
Aug 03, 2007 | 6.351 | 6.408 | 6.351 | 6.351 | 19,335 | -0.06(-0.88%) |
Aug 02, 2007 | 6.447 | 6.486 | 6.378 | 6.408 | 45,346 | -0.10(-1.60%) |
Aug 01, 2007 | 6.417 | 6.517 | 6.408 | 6.512 | 33,146 | +0.01(+0.13%) |
Jul 31, 2007 | 6.451 | 6.512 | 6.451 | 6.503 | 18,184 | +0.07(+1.15%) |
Jul 30, 2007 | 6.421 | 6.451 | 6.421 | 6.430 | 12,429 | -0.02(-0.34%) |
Jul 27, 2007 | 6.460 | 6.517 | 6.451 | 6.451 | 16,343 | +0.03(+0.54%) |
Jul 26, 2007 | 6.430 | 6.430 | 6.212 | 6.417 | 107,956 | -0.03(-0.47%) |
Jul 25, 2007 | 6.430 | 6.469 | 6.391 | 6.447 | 18,184 | +0.00(+0.07%) |
Jul 24, 2007 | 6.430 | 6.490 | 6.430 | 6.443 | 8,516 | -0.01(-0.13%) |
Jul 23, 2007 | 6.486 | 6.499 | 6.451 | 6.451 | 24,629 | -0.03(-0.47%) |
Jul 20, 2007 | 6.490 | 6.508 | 6.469 | 6.482 | 19,795 | -0.00(-0.07%) |
Jul 19, 2007 | 6.495 | 6.525 | 6.464 | 6.486 | 32,916 | -0.03(-0.53%) |
Jul 18, 2007 | 6.530 | 6.538 | 6.499 | 6.521 | 15,652 | -0.02(-0.27%) |
Jul 17, 2007 | 6.538 | 6.590 | 6.517 | 6.538 | 26,701 | -0.00(-0.07%) |
Jul 16, 2007 | 6.603 | 6.603 | 6.538 | 6.543 | 21,867 | +0.00(+0.00%) |
Jul 13, 2007 | 6.629 | 6.629 | 6.538 | 6.543 | 28,312 | -0.06(-0.92%) |
Jul 12, 2007 | 6.647 | 6.651 | 6.582 | 6.603 | 61,919 | +0.00(+0.00%) |
Jul 11, 2007 | 6.629 | 6.643 | 6.530 | 6.603 | 84,707 | -0.07(-1.04%) |
Jul 10, 2007 | 6.673 | 6.673 | 6.564 | 6.673 | 43,044 | -0.03(-0.45%) |
Jul 09, 2007 | 6.686 | 6.708 | 6.647 | 6.703 | 9,207 | +0.03(+0.39%) |
Jul 06, 2007 | 6.647 | 6.677 | 6.647 | 6.677 | 2,301 | +0.03(+0.46%) |
Jul 05, 2007 | 6.686 | 6.686 | 6.643 | 6.647 | 9,207 | -0.04(-0.65%) |
Jul 03, 2007 | 6.608 | 6.695 | 6.608 | 6.690 | 15,882 | +0.06(+0.85%) |