Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.057 | 6.066 | 6.001 | 6.001 | 304,496 | -0.04(-0.61%) |
Sep 27, 2007 | 6.075 | 6.075 | 6.001 | 6.038 | 184,641 | +0.04(+0.67%) |
Sep 26, 2007 | 5.992 | 6.014 | 5.970 | 5.998 | 174,599 | +0.02(+0.41%) |
Sep 25, 2007 | 5.940 | 5.983 | 5.912 | 5.973 | 247,160 | +0.02(+0.26%) |
Sep 24, 2007 | 6.014 | 6.038 | 5.949 | 5.958 | 227,724 | -0.05(-0.77%) |
Sep 21, 2007 | 6.001 | 6.011 | 5.958 | 6.004 | 268,216 | +0.05(+0.78%) |
Sep 20, 2007 | 6.004 | 6.007 | 5.949 | 5.958 | 219,950 | -0.06(-1.03%) |
Sep 19, 2007 | 6.032 | 6.069 | 6.007 | 6.020 | 229,991 | -0.04(-0.66%) |
Sep 18, 2007 | 5.940 | 6.060 | 5.915 | 6.060 | 312,918 | +0.14(+2.40%) |
Sep 17, 2007 | 5.952 | 5.958 | 5.893 | 5.918 | 174,923 | -0.03(-0.52%) |
Sep 14, 2007 | 5.958 | 5.983 | 5.943 | 5.949 | 158,726 | -0.04(-0.67%) |
Sep 13, 2007 | 6.004 | 6.023 | 5.980 | 5.989 | 154,191 | +0.02(+0.26%) |
Sep 12, 2007 | 6.020 | 6.020 | 5.973 | 5.973 | 145,445 | -0.01(-0.15%) |
Sep 11, 2007 | 5.961 | 5.992 | 5.958 | 5.983 | 178,486 | +0.04(+0.62%) |
Sep 10, 2007 | 5.943 | 5.964 | 5.896 | 5.946 | 192,415 | +0.00(+0.05%) |
Sep 07, 2007 | 5.958 | 5.986 | 5.918 | 5.943 | 196,626 | -0.07(-1.13%) |
Sep 06, 2007 | 6.004 | 6.032 | 5.967 | 6.011 | 161,642 | +0.01(+0.15%) |
Sep 05, 2007 | 6.004 | 6.026 | 5.967 | 6.001 | 221,893 | -0.03(-0.56%) |
Sep 04, 2007 | 5.986 | 6.051 | 5.970 | 6.035 | 201,161 | +0.04(+0.62%) |
Aug 31, 2007 | 5.973 | 5.998 | 5.949 | 5.998 | 176,867 | +0.10(+1.73%) |
Aug 30, 2007 | 5.967 | 5.973 | 5.878 | 5.896 | 269,187 | -0.04(-0.68%) |
Aug 29, 2007 | 5.865 | 5.936 | 5.850 | 5.936 | 328,143 | +0.10(+1.64%) |
Aug 28, 2007 | 5.958 | 5.958 | 5.810 | 5.841 | 307,735 | -0.11(-1.82%) |
Aug 27, 2007 | 5.955 | 5.964 | 5.933 | 5.949 | 246,512 | -0.00(-0.05%) |
Aug 24, 2007 | 5.946 | 5.973 | 5.927 | 5.952 | 272,751 | +0.03(+0.47%) |
Aug 23, 2007 | 5.918 | 5.927 | 5.884 | 5.924 | 195,655 | +0.04(+0.63%) |
Aug 22, 2007 | 5.896 | 5.912 | 5.841 | 5.887 | 322,636 | -0.01(-0.10%) |
Aug 21, 2007 | 5.819 | 5.893 | 5.711 | 5.893 | 262,385 | +0.06(+1.01%) |
Aug 20, 2007 | 5.726 | 5.835 | 5.726 | 5.835 | 354,058 | +0.08(+1.34%) |
Aug 17, 2007 | 5.526 | 5.924 | 5.523 | 5.757 | 510,517 | +0.36(+6.63%) |
Aug 16, 2007 | 5.205 | 5.402 | 4.973 | 5.399 | 1,412,021 | +0.06(+1.04%) |
Aug 15, 2007 | 5.588 | 5.588 | 5.300 | 5.344 | 935,840 | -0.26(-4.63%) |
Aug 14, 2007 | 5.819 | 5.825 | 5.600 | 5.603 | 309,679 | -0.22(-3.71%) |
Aug 13, 2007 | 5.813 | 5.844 | 5.800 | 5.819 | 138,319 | +0.04(+0.64%) |
Aug 10, 2007 | 5.804 | 5.804 | 5.671 | 5.782 | 335,917 | -0.05(-0.85%) |
Aug 09, 2007 | 5.865 | 5.924 | 5.807 | 5.831 | 189,176 | -0.11(-1.82%) |
Aug 08, 2007 | 5.899 | 5.964 | 5.899 | 5.940 | 196,950 | +0.04(+0.73%) |
Aug 07, 2007 | 5.825 | 5.902 | 5.813 | 5.896 | 313,242 | +0.04(+0.69%) |
Aug 06, 2007 | 5.881 | 5.881 | 5.745 | 5.856 | 256,554 | -0.05(-0.78%) |
Aug 03, 2007 | 5.915 | 5.958 | 5.902 | 5.902 | 155,163 | -0.06(-0.93%) |
Aug 02, 2007 | 5.973 | 5.995 | 5.936 | 5.958 | 191,444 | +0.03(+0.52%) |
Aug 01, 2007 | 5.912 | 5.930 | 5.862 | 5.927 | 293,806 | -0.02(-0.26%) |
Jul 31, 2007 | 5.970 | 5.995 | 5.899 | 5.943 | 222,865 | +0.05(+0.84%) |
Jul 30, 2007 | 5.933 | 5.933 | 5.841 | 5.893 | 275,666 | +0.05(+0.79%) |
Jul 27, 2007 | 5.711 | 5.869 | 5.711 | 5.847 | 418,520 | +0.06(+0.96%) |
Jul 26, 2007 | 5.921 | 5.921 | 5.683 | 5.791 | 642,033 | -0.18(-3.05%) |
Jul 25, 2007 | 6.041 | 6.072 | 5.918 | 5.973 | 467,758 | -0.07(-1.17%) |
Jul 24, 2007 | 6.162 | 6.162 | 6.004 | 6.044 | 423,703 | -0.16(-2.54%) |
Jul 23, 2007 | 6.224 | 6.236 | 6.168 | 6.202 | 335,917 | -0.01(-0.15%) |
Jul 20, 2007 | 6.288 | 6.288 | 6.196 | 6.211 | 231,935 | -0.12(-1.85%) |
Jul 19, 2007 | 6.381 | 6.381 | 6.319 | 6.328 | 197,922 | +0.01(+0.15%) |
Jul 18, 2007 | 6.375 | 6.375 | 6.261 | 6.319 | 336,889 | -0.06(-1.02%) |
Jul 17, 2007 | 6.480 | 6.480 | 6.362 | 6.384 | 366,691 | -0.04(-0.67%) |
Jul 16, 2007 | 6.443 | 6.467 | 6.406 | 6.427 | 163,585 | -0.02(-0.24%) |
Jul 13, 2007 | 6.467 | 6.501 | 6.418 | 6.443 | 201,809 | -0.01(-0.10%) |
Jul 12, 2007 | 6.378 | 6.483 | 6.378 | 6.449 | 271,455 | +0.04(+0.58%) |
Jul 11, 2007 | 6.366 | 6.474 | 6.366 | 6.412 | 201,809 | +0.03(+0.53%) |
Jul 10, 2007 | 6.415 | 6.449 | 6.375 | 6.378 | 192,091 | -0.05(-0.77%) |
Jul 09, 2007 | 6.443 | 6.495 | 6.409 | 6.427 | 257,526 | -0.02(-0.29%) |
Jul 06, 2007 | 6.424 | 6.498 | 6.424 | 6.446 | 184,317 | -0.01(-0.19%) |
Jul 05, 2007 | 6.514 | 6.514 | 6.440 | 6.458 | 171,684 | -0.06(-0.85%) |
Jul 03, 2007 | 6.433 | 6.591 | 6.415 | 6.514 | 248,780 | +0.11(+1.78%) |