Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.007 | 6.010 | 5.963 | 5.976 | 275,743 | +0.02(+0.31%) |
Sep 27, 2007 | 5.954 | 5.979 | 5.935 | 5.957 | 220,274 | +0.04(+0.63%) |
Sep 26, 2007 | 5.935 | 5.948 | 5.901 | 5.920 | 239,897 | +0.01(+0.16%) |
Sep 25, 2007 | 5.891 | 5.935 | 5.860 | 5.910 | 320,311 | +0.03(+0.48%) |
Sep 24, 2007 | 5.963 | 5.966 | 5.882 | 5.882 | 359,877 | -0.04(-0.68%) |
Sep 21, 2007 | 5.873 | 5.923 | 5.870 | 5.923 | 318,067 | +0.05(+0.90%) |
Sep 20, 2007 | 5.926 | 5.926 | 5.848 | 5.870 | 276,705 | -0.05(-0.90%) |
Sep 19, 2007 | 5.988 | 6.019 | 5.910 | 5.923 | 413,615 | -0.07(-1.25%) |
Sep 18, 2007 | 5.895 | 6.004 | 5.867 | 5.998 | 300,432 | +0.13(+2.29%) |
Sep 17, 2007 | 5.926 | 5.926 | 5.845 | 5.863 | 268,369 | -0.05(-0.90%) |
Sep 14, 2007 | 5.920 | 5.954 | 5.898 | 5.916 | 211,937 | -0.04(-0.68%) |
Sep 13, 2007 | 6.004 | 6.004 | 5.954 | 5.957 | 201,196 | +0.02(+0.37%) |
Sep 12, 2007 | 6.004 | 6.004 | 5.935 | 5.935 | 199,112 | -0.02(-0.31%) |
Sep 11, 2007 | 5.973 | 5.991 | 5.907 | 5.954 | 390,209 | +0.06(+1.01%) |
Sep 10, 2007 | 5.857 | 5.923 | 5.857 | 5.895 | 328,327 | +0.03(+0.53%) |
Sep 07, 2007 | 5.941 | 5.941 | 5.838 | 5.863 | 315,822 | -0.06(-1.05%) |
Sep 06, 2007 | 5.960 | 5.966 | 5.891 | 5.926 | 304,921 | +0.03(+0.48%) |
Sep 05, 2007 | 5.851 | 5.945 | 5.851 | 5.898 | 315,181 | -0.02(-0.42%) |
Sep 04, 2007 | 5.873 | 5.945 | 5.850 | 5.923 | 320,311 | +0.05(+0.85%) |
Aug 31, 2007 | 5.873 | 5.873 | 5.829 | 5.873 | 306,203 | +0.12(+2.11%) |
Aug 30, 2007 | 5.807 | 5.845 | 5.723 | 5.751 | 418,745 | -0.06(-1.02%) |
Aug 29, 2007 | 5.848 | 5.848 | 5.757 | 5.810 | 374,177 | +0.08(+1.47%) |
Aug 28, 2007 | 5.845 | 5.845 | 5.704 | 5.726 | 439,586 | -0.09(-1.61%) |
Aug 27, 2007 | 5.845 | 5.845 | 5.798 | 5.820 | 370,330 | +0.02(+0.27%) |
Aug 24, 2007 | 5.891 | 5.891 | 5.773 | 5.804 | 323,838 | +0.07(+1.25%) |
Aug 23, 2007 | 5.863 | 5.863 | 5.720 | 5.732 | 488,322 | -0.00(-0.05%) |
Aug 22, 2007 | 5.739 | 5.764 | 5.692 | 5.736 | 470,688 | +0.01(+0.11%) |
Aug 21, 2007 | 5.686 | 5.729 | 5.654 | 5.729 | 496,018 | +0.07(+1.32%) |
Aug 20, 2007 | 5.661 | 5.667 | 5.589 | 5.654 | 607,277 | +0.08(+1.45%) |
Aug 17, 2007 | 5.461 | 5.910 | 5.408 | 5.573 | 1,114,196 | +0.38(+7.33%) |
Aug 16, 2007 | 5.021 | 5.196 | 4.772 | 5.193 | 2,091,163 | +0.04(+0.79%) |
Aug 15, 2007 | 5.396 | 5.405 | 4.978 | 5.152 | 1,179,926 | -0.28(-5.17%) |
Aug 14, 2007 | 5.630 | 5.630 | 5.405 | 5.433 | 461,389 | -0.17(-3.06%) |
Aug 13, 2007 | 5.589 | 5.630 | 5.589 | 5.605 | 318,067 | +0.05(+0.84%) |
Aug 10, 2007 | 5.611 | 5.611 | 5.377 | 5.558 | 835,567 | -0.09(-1.66%) |
Aug 09, 2007 | 5.686 | 5.717 | 5.645 | 5.651 | 269,010 | -0.10(-1.68%) |
Aug 08, 2007 | 5.679 | 5.757 | 5.679 | 5.748 | 375,460 | +0.07(+1.21%) |
Aug 07, 2007 | 5.658 | 5.698 | 5.614 | 5.679 | 534,493 | +0.02(+0.39%) |
Aug 06, 2007 | 5.736 | 5.736 | 5.583 | 5.658 | 646,073 | -0.08(-1.43%) |
Aug 03, 2007 | 5.766 | 5.795 | 5.740 | 5.740 | 250,734 | -0.05(-0.95%) |
Aug 02, 2007 | 5.779 | 5.810 | 5.754 | 5.795 | 278,950 | +0.05(+0.92%) |
Aug 01, 2007 | 5.742 | 5.757 | 5.701 | 5.742 | 374,498 | +0.00(+0.00%) |
Jul 31, 2007 | 5.817 | 5.851 | 5.736 | 5.742 | 530,005 | +0.02(+0.27%) |
Jul 30, 2007 | 5.795 | 5.795 | 5.717 | 5.726 | 407,202 | -0.01(-0.11%) |
Jul 27, 2007 | 5.586 | 5.736 | 5.583 | 5.732 | 578,099 | +0.12(+2.05%) |
Jul 26, 2007 | 5.670 | 5.754 | 5.573 | 5.617 | 1,358,839 | -0.25(-4.30%) |
Jul 25, 2007 | 5.929 | 5.948 | 5.817 | 5.870 | 757,012 | -0.09(-1.47%) |
Jul 24, 2007 | 6.019 | 6.063 | 5.941 | 5.957 | 710,520 | -0.13(-2.20%) |
Jul 23, 2007 | 6.116 | 6.147 | 6.091 | 6.091 | 434,136 | -0.02(-0.41%) |
Jul 20, 2007 | 6.178 | 6.200 | 6.116 | 6.116 | 406,882 | -0.13(-2.15%) |
Jul 19, 2007 | 6.266 | 6.278 | 6.225 | 6.250 | 394,056 | +0.02(+0.40%) |
Jul 18, 2007 | 6.313 | 6.313 | 6.206 | 6.225 | 477,741 | -0.09(-1.38%) |
Jul 17, 2007 | 6.316 | 6.356 | 6.309 | 6.313 | 560,785 | -0.02(-0.25%) |
Jul 16, 2007 | 6.381 | 6.384 | 6.328 | 6.328 | 315,822 | -0.02(-0.29%) |
Jul 13, 2007 | 6.341 | 6.384 | 6.337 | 6.347 | 247,528 | +0.00(+0.00%) |
Jul 12, 2007 | 6.337 | 6.391 | 6.334 | 6.347 | 337,625 | +0.00(+0.05%) |
Jul 11, 2007 | 6.369 | 6.391 | 6.331 | 6.344 | 302,356 | +0.00(+0.00%) |
Jul 10, 2007 | 6.378 | 6.387 | 6.337 | 6.344 | 276,705 | -0.05(-0.78%) |
Jul 09, 2007 | 6.440 | 6.472 | 6.387 | 6.394 | 316,143 | -0.04(-0.63%) |
Jul 06, 2007 | 6.444 | 6.490 | 6.434 | 6.434 | 195,906 | -0.02(-0.29%) |
Jul 05, 2007 | 6.484 | 6.518 | 6.444 | 6.453 | 246,245 | -0.03(-0.48%) |
Jul 03, 2007 | 6.503 | 6.518 | 6.475 | 6.484 | 294,661 | +0.02(+0.39%) |