Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.329 | 6.338 | 6.278 | 6.287 | 19,364 | -0.05(-0.73%) |
Sep 27, 2007 | 6.274 | 6.338 | 6.274 | 6.333 | 31,984 | +0.04(+0.66%) |
Sep 26, 2007 | 6.329 | 6.329 | 6.260 | 6.292 | 52,436 | +0.00(+0.07%) |
Sep 25, 2007 | 6.241 | 6.319 | 6.228 | 6.287 | 65,056 | +0.04(+0.59%) |
Sep 24, 2007 | 6.274 | 6.278 | 6.218 | 6.251 | 56,570 | -0.00(-0.07%) |
Sep 21, 2007 | 6.274 | 6.301 | 6.209 | 6.255 | 40,469 | -0.08(-1.31%) |
Sep 20, 2007 | 6.379 | 6.416 | 6.301 | 6.338 | 48,955 | -0.03(-0.43%) |
Sep 19, 2007 | 6.388 | 6.388 | 6.274 | 6.365 | 46,779 | -0.02(-0.36%) |
Sep 18, 2007 | 6.393 | 6.402 | 6.343 | 6.388 | 43,080 | +0.04(+0.58%) |
Sep 17, 2007 | 6.338 | 6.388 | 6.338 | 6.352 | 23,933 | -0.01(-0.22%) |
Sep 14, 2007 | 6.384 | 6.402 | 6.315 | 6.365 | 32,419 | -0.05(-0.72%) |
Sep 13, 2007 | 6.379 | 6.434 | 6.379 | 6.411 | 76,588 | -0.04(-0.57%) |
Sep 12, 2007 | 6.434 | 6.457 | 6.379 | 6.448 | 93,342 | +0.00(+0.07%) |
Sep 11, 2007 | 6.434 | 6.457 | 6.416 | 6.444 | 38,511 | +0.00(+0.00%) |
Sep 10, 2007 | 6.416 | 6.444 | 6.407 | 6.444 | 66,144 | +0.03(+0.43%) |
Sep 07, 2007 | 6.342 | 6.448 | 6.301 | 6.416 | 88,337 | +0.03(+0.43%) |
Sep 06, 2007 | 6.319 | 6.393 | 6.310 | 6.388 | 45,691 | +0.04(+0.58%) |
Sep 05, 2007 | 6.329 | 6.352 | 6.237 | 6.352 | 65,459 | +0.01(+0.14%) |
Sep 04, 2007 | 6.297 | 6.342 | 6.278 | 6.342 | 49,390 | +0.04(+0.58%) |
Aug 31, 2007 | 6.319 | 6.319 | 6.283 | 6.306 | 38,729 | -0.00(-0.07%) |
Aug 30, 2007 | 6.274 | 6.310 | 6.241 | 6.310 | 40,687 | +0.05(+0.73%) |
Aug 29, 2007 | 6.200 | 6.269 | 6.191 | 6.264 | 70,931 | +0.10(+1.56%) |
Aug 28, 2007 | 6.269 | 6.274 | 6.168 | 6.168 | 101,827 | -0.06(-0.96%) |
Aug 27, 2007 | 6.292 | 6.292 | 6.228 | 6.228 | 76,370 | -0.04(-0.66%) |
Aug 24, 2007 | 6.338 | 6.338 | 6.269 | 6.269 | 81,810 | -0.06(-0.94%) |
Aug 23, 2007 | 6.338 | 6.338 | 6.271 | 6.329 | 78,981 | +0.03(+0.51%) |
Aug 22, 2007 | 6.228 | 6.329 | 6.209 | 6.297 | 71,801 | +0.06(+0.96%) |
Aug 21, 2007 | 6.117 | 6.237 | 6.090 | 6.237 | 67,014 | +0.17(+2.80%) |
Aug 20, 2007 | 6.062 | 6.126 | 5.998 | 6.067 | 76,370 | -0.01(-0.15%) |
Aug 17, 2007 | 6.044 | 6.081 | 5.920 | 6.076 | 103,133 | +0.21(+3.60%) |
Aug 16, 2007 | 5.814 | 5.949 | 5.722 | 5.864 | 304,612 | -0.11(-1.77%) |
Aug 15, 2007 | 6.007 | 6.007 | 5.791 | 5.970 | 216,492 | -0.06(-0.99%) |
Aug 14, 2007 | 6.058 | 6.081 | 5.971 | 6.030 | 127,937 | -0.04(-0.68%) |
Aug 13, 2007 | 6.053 | 6.085 | 5.989 | 6.071 | 75,935 | -0.01(-0.23%) |
Aug 10, 2007 | 6.182 | 6.182 | 5.989 | 6.085 | 141,862 | -0.10(-1.56%) |
Aug 09, 2007 | 6.131 | 6.209 | 6.126 | 6.182 | 74,412 | -0.00(-0.07%) |
Aug 08, 2007 | 6.324 | 6.342 | 6.136 | 6.186 | 169,712 | -0.14(-2.18%) |
Aug 07, 2007 | 6.356 | 6.356 | 6.297 | 6.324 | 44,821 | +0.00(+0.07%) |
Aug 06, 2007 | 6.411 | 6.425 | 6.255 | 6.319 | 103,785 | -0.11(-1.79%) |
Aug 03, 2007 | 6.425 | 6.467 | 6.425 | 6.434 | 60,704 | -0.03(-0.50%) |
Aug 02, 2007 | 6.526 | 6.563 | 6.365 | 6.467 | 174,064 | -0.06(-0.92%) |
Aug 01, 2007 | 6.549 | 6.572 | 6.490 | 6.526 | 27,632 | -0.04(-0.63%) |
Jul 31, 2007 | 6.536 | 6.614 | 6.531 | 6.568 | 53,524 | -0.01(-0.14%) |
Jul 30, 2007 | 6.586 | 6.614 | 6.568 | 6.577 | 35,900 | -0.03(-0.42%) |
Jul 27, 2007 | 6.609 | 6.632 | 6.572 | 6.604 | 75,935 | +0.00(+0.07%) |
Jul 26, 2007 | 6.637 | 6.637 | 6.503 | 6.600 | 24,369 | -0.04(-0.62%) |
Jul 25, 2007 | 6.604 | 6.683 | 6.581 | 6.641 | 38,294 | -0.01(-0.14%) |
Jul 24, 2007 | 6.724 | 6.724 | 6.604 | 6.650 | 42,863 | -0.08(-1.16%) |
Jul 23, 2007 | 6.673 | 6.729 | 6.641 | 6.729 | 96,605 | -0.04(-0.61%) |
Jul 20, 2007 | 6.650 | 6.775 | 6.650 | 6.770 | 24,151 | +0.10(+1.52%) |
Jul 19, 2007 | 6.614 | 6.669 | 6.609 | 6.669 | 28,503 | +0.07(+1.12%) |
Jul 18, 2007 | 6.618 | 6.646 | 6.595 | 6.595 | 30,896 | -0.06(-0.83%) |
Jul 17, 2007 | 6.660 | 6.692 | 6.646 | 6.650 | 63,533 | -0.01(-0.21%) |
Jul 16, 2007 | 6.706 | 6.747 | 6.664 | 6.664 | 63,098 | -0.03(-0.48%) |
Jul 13, 2007 | 6.715 | 6.770 | 6.687 | 6.696 | 48,738 | -0.01(-0.21%) |
Jul 12, 2007 | 6.752 | 6.779 | 6.701 | 6.710 | 33,942 | -0.08(-1.15%) |
Jul 11, 2007 | 6.802 | 6.807 | 6.775 | 6.788 | 23,498 | -0.01(-0.20%) |
Jul 10, 2007 | 6.770 | 6.871 | 6.770 | 6.802 | 44,386 | +0.03(+0.41%) |
Jul 09, 2007 | 6.710 | 6.788 | 6.692 | 6.775 | 38,511 | +0.08(+1.17%) |
Jul 06, 2007 | 6.765 | 6.765 | 6.673 | 6.696 | 107,919 | -0.07(-1.09%) |
Jul 05, 2007 | 6.788 | 6.788 | 6.761 | 6.770 | 28,503 | -0.02(-0.27%) |
Jul 03, 2007 | 6.779 | 6.816 | 6.770 | 6.788 | 5,004 | +0.01(+0.14%) |