Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.108 | 6.197 | 6.092 | 6.149 | 266,484 | +0.02(+0.40%) |
Sep 27, 2007 | 6.088 | 6.189 | 6.088 | 6.125 | 293,182 | -0.00(-0.07%) |
Sep 26, 2007 | 6.125 | 6.218 | 6.036 | 6.129 | 500,833 | -0.10(-1.56%) |
Sep 25, 2007 | 6.214 | 6.270 | 6.145 | 6.226 | 490,697 | +0.04(+0.59%) |
Sep 24, 2007 | 6.209 | 6.242 | 6.092 | 6.189 | 501,327 | +0.06(+0.99%) |
Sep 21, 2007 | 6.052 | 6.185 | 6.052 | 6.129 | 629,131 | -0.08(-1.30%) |
Sep 20, 2007 | 6.080 | 6.209 | 5.991 | 6.209 | 572,027 | +0.13(+2.15%) |
Sep 19, 2007 | 6.088 | 6.169 | 6.068 | 6.079 | 560,161 | +0.04(+0.72%) |
Sep 18, 2007 | 5.938 | 6.068 | 5.862 | 6.036 | 717,135 | +0.13(+2.19%) |
Sep 17, 2007 | 5.886 | 5.967 | 5.866 | 5.906 | 188,863 | +0.04(+0.76%) |
Sep 14, 2007 | 5.862 | 5.886 | 5.813 | 5.862 | 382,175 | +0.09(+1.61%) |
Sep 13, 2007 | 5.845 | 5.866 | 5.760 | 5.769 | 157,715 | -0.10(-1.66%) |
Sep 12, 2007 | 5.858 | 5.898 | 5.785 | 5.866 | 465,483 | +0.05(+0.90%) |
Sep 11, 2007 | 5.866 | 5.906 | 5.777 | 5.813 | 212,100 | -0.05(-0.90%) |
Sep 10, 2007 | 5.764 | 5.898 | 5.704 | 5.866 | 346,825 | +0.02(+0.35%) |
Sep 07, 2007 | 5.760 | 5.910 | 5.740 | 5.845 | 272,170 | +0.04(+0.77%) |
Sep 06, 2007 | 5.866 | 5.866 | 5.785 | 5.801 | 305,790 | -0.01(-0.21%) |
Sep 05, 2007 | 5.785 | 5.837 | 5.684 | 5.813 | 524,070 | +0.01(+0.14%) |
Sep 04, 2007 | 5.582 | 5.805 | 5.582 | 5.805 | 607,872 | +0.23(+4.14%) |
Aug 31, 2007 | 5.651 | 5.704 | 5.570 | 5.574 | 241,764 | -0.06(-1.01%) |
Aug 30, 2007 | 5.558 | 5.663 | 5.550 | 5.631 | 213,583 | +0.05(+0.94%) |
Aug 29, 2007 | 5.417 | 5.704 | 5.417 | 5.578 | 303,565 | +0.09(+1.70%) |
Aug 28, 2007 | 5.611 | 5.655 | 5.485 | 5.485 | 337,679 | -0.13(-2.23%) |
Aug 27, 2007 | 5.667 | 5.667 | 5.465 | 5.611 | 448,426 | -0.04(-0.64%) |
Aug 24, 2007 | 5.546 | 5.663 | 5.530 | 5.647 | 352,758 | +0.05(+0.87%) |
Aug 23, 2007 | 5.562 | 5.599 | 5.469 | 5.599 | 283,541 | +0.09(+1.62%) |
Aug 22, 2007 | 5.502 | 5.558 | 5.449 | 5.510 | 236,078 | +0.07(+1.26%) |
Aug 21, 2007 | 5.263 | 5.485 | 5.263 | 5.441 | 387,614 | +0.09(+1.74%) |
Aug 20, 2007 | 5.421 | 5.421 | 5.255 | 5.348 | 430,133 | -0.00(-0.08%) |
Aug 17, 2007 | 5.380 | 5.493 | 5.320 | 5.352 | 492,675 | +0.02(+0.30%) |
Aug 16, 2007 | 5.348 | 5.380 | 5.218 | 5.336 | 599,467 | -0.15(-2.66%) |
Aug 15, 2007 | 5.647 | 5.647 | 5.465 | 5.481 | 274,642 | -0.06(-1.09%) |
Aug 14, 2007 | 5.667 | 5.671 | 5.481 | 5.542 | 177,986 | -0.09(-1.58%) |
Aug 13, 2007 | 5.663 | 5.764 | 5.461 | 5.631 | 487,237 | +0.21(+3.88%) |
Aug 10, 2007 | 5.461 | 5.562 | 5.360 | 5.421 | 696,370 | -0.14(-2.55%) |
Aug 09, 2007 | 5.498 | 5.643 | 5.417 | 5.562 | 1,007,352 | -0.16(-2.76%) |
Aug 08, 2007 | 5.708 | 5.760 | 5.562 | 5.720 | 756,688 | +0.04(+0.76%) |
Aug 07, 2007 | 5.736 | 5.785 | 5.498 | 5.677 | 428,649 | -0.04(-0.75%) |
Aug 06, 2007 | 5.562 | 5.720 | 5.315 | 5.720 | 673,628 | +0.15(+2.69%) |
Aug 03, 2007 | 5.587 | 5.947 | 5.562 | 5.570 | 393,547 | -0.38(-6.33%) |
Aug 02, 2007 | 5.712 | 5.947 | 5.595 | 5.947 | 260,551 | +0.23(+3.96%) |
Aug 01, 2007 | 5.676 | 5.817 | 5.554 | 5.720 | 507,754 | -0.10(-1.74%) |
Jul 31, 2007 | 5.655 | 5.821 | 5.635 | 5.821 | 422,964 | +0.13(+2.27%) |
Jul 30, 2007 | 5.764 | 5.785 | 5.627 | 5.692 | 263,765 | -0.05(-0.92%) |
Jul 27, 2007 | 5.680 | 5.813 | 5.676 | 5.744 | 274,642 | +0.06(+1.07%) |
Jul 26, 2007 | 5.825 | 5.866 | 5.684 | 5.684 | 464,494 | -0.16(-2.77%) |
Jul 25, 2007 | 5.825 | 5.862 | 5.744 | 5.845 | 594,028 | +0.12(+2.07%) |
Jul 24, 2007 | 5.951 | 5.951 | 5.704 | 5.727 | 695,381 | -0.24(-4.02%) |
Jul 23, 2007 | 5.926 | 5.967 | 5.805 | 5.967 | 588,095 | +0.04(+0.75%) |
Jul 20, 2007 | 5.866 | 5.926 | 5.809 | 5.922 | 572,027 | +0.07(+1.17%) |
Jul 19, 2007 | 5.837 | 5.858 | 5.817 | 5.853 | 400,963 | +0.02(+0.35%) |
Jul 18, 2007 | 5.858 | 5.858 | 5.777 | 5.833 | 379,456 | +0.03(+0.49%) |
Jul 17, 2007 | 5.829 | 5.858 | 5.793 | 5.805 | 475,124 | -0.01(-0.21%) |
Jul 16, 2007 | 5.825 | 5.845 | 5.647 | 5.817 | 678,572 | +0.02(+0.28%) |
Jul 13, 2007 | 5.667 | 5.801 | 5.643 | 5.801 | 648,413 | +0.12(+2.14%) |
Jul 12, 2007 | 5.603 | 5.684 | 5.582 | 5.680 | 631,356 | +0.13(+2.26%) |
Jul 11, 2007 | 5.562 | 5.603 | 5.538 | 5.554 | 269,451 | -0.01(-0.22%) |
Jul 10, 2007 | 5.562 | 5.619 | 5.516 | 5.566 | 325,071 | +0.00(+0.07%) |
Jul 09, 2007 | 5.481 | 5.562 | 5.449 | 5.562 | 533,216 | +0.07(+1.25%) |
Jul 06, 2007 | 5.441 | 5.546 | 5.421 | 5.493 | 487,731 | +0.08(+1.49%) |
Jul 05, 2007 | 5.315 | 5.437 | 5.299 | 5.413 | 469,438 | +0.15(+2.92%) |
Jul 03, 2007 | 5.267 | 5.336 | 5.247 | 5.259 | 410,604 | -0.02(-0.38%) |