Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.402 | 6.524 | 6.279 | 6.467 | 385,622 | +0.10(+1.54%) |
Sep 27, 2007 | 6.353 | 6.385 | 6.304 | 6.369 | 395,390 | +0.01(+0.13%) |
Sep 26, 2007 | 6.361 | 6.475 | 6.222 | 6.361 | 234,381 | +0.07(+1.04%) |
Sep 25, 2007 | 6.330 | 6.361 | 6.247 | 6.296 | 55,128 | -0.11(-1.78%) |
Sep 24, 2007 | 6.483 | 6.524 | 6.287 | 6.410 | 156,472 | +0.00(+0.00%) |
Sep 21, 2007 | 6.369 | 6.483 | 6.361 | 6.410 | 205,125 | +0.02(+0.26%) |
Sep 20, 2007 | 6.565 | 6.655 | 6.385 | 6.394 | 82,934 | -0.16(-2.49%) |
Sep 19, 2007 | 6.532 | 6.761 | 6.532 | 6.557 | 522,212 | +0.08(+1.26%) |
Sep 18, 2007 | 6.353 | 6.524 | 6.263 | 6.475 | 965,715 | +0.18(+2.85%) |
Sep 17, 2007 | 6.296 | 6.361 | 6.263 | 6.296 | 149,255 | -0.06(-0.90%) |
Sep 14, 2007 | 6.353 | 6.508 | 6.206 | 6.353 | 124,890 | +0.02(+0.39%) |
Sep 13, 2007 | 6.247 | 6.426 | 6.189 | 6.328 | 244,887 | +0.17(+2.79%) |
Sep 12, 2007 | 6.247 | 6.320 | 6.157 | 6.157 | 197,398 | -0.16(-2.58%) |
Sep 11, 2007 | 6.230 | 6.394 | 6.230 | 6.320 | 198,514 | +0.03(+0.52%) |
Sep 10, 2007 | 6.451 | 6.491 | 6.263 | 6.287 | 992,151 | -0.13(-2.04%) |
Sep 07, 2007 | 6.434 | 6.451 | 6.345 | 6.418 | 170,324 | -0.11(-1.75%) |
Sep 06, 2007 | 6.426 | 6.565 | 6.426 | 6.532 | 351,903 | +0.05(+0.76%) |
Sep 05, 2007 | 6.500 | 6.532 | 6.345 | 6.483 | 396,391 | -0.10(-1.49%) |
Sep 04, 2007 | 6.581 | 6.630 | 6.516 | 6.581 | 202,176 | -0.07(-0.98%) |
Aug 31, 2007 | 6.614 | 6.736 | 6.557 | 6.647 | 263,127 | +0.24(+3.83%) |
Aug 30, 2007 | 6.083 | 6.483 | 6.083 | 6.402 | 479,922 | -0.11(-1.75%) |
Aug 29, 2007 | 6.451 | 6.549 | 6.132 | 6.516 | 267,611 | +0.15(+2.31%) |
Aug 28, 2007 | 6.802 | 6.802 | 6.328 | 6.369 | 334,659 | -0.38(-5.68%) |
Aug 27, 2007 | 6.753 | 6.834 | 6.728 | 6.753 | 193,166 | -0.08(-1.19%) |
Aug 24, 2007 | 6.704 | 6.843 | 6.606 | 6.834 | 373,700 | +0.18(+2.70%) |
Aug 23, 2007 | 6.720 | 6.777 | 6.598 | 6.655 | 598,264 | -0.02(-0.24%) |
Aug 22, 2007 | 6.581 | 6.932 | 6.581 | 6.671 | 547,792 | +0.15(+2.25%) |
Aug 21, 2007 | 6.328 | 6.524 | 6.271 | 6.524 | 453,833 | +0.16(+2.44%) |
Aug 20, 2007 | 6.181 | 6.418 | 6.124 | 6.369 | 148,747 | +0.17(+2.77%) |
Aug 17, 2007 | 6.230 | 6.598 | 5.969 | 6.198 | 1,046,703 | +0.36(+6.15%) |
Aug 16, 2007 | 5.895 | 5.895 | 5.389 | 5.838 | 1,954,489 | -0.20(-3.38%) |
Aug 15, 2007 | 6.369 | 6.442 | 5.879 | 6.042 | 466,234 | -0.47(-7.15%) |
Aug 14, 2007 | 6.630 | 6.655 | 6.442 | 6.508 | 110,880 | -0.14(-2.09%) |
Aug 13, 2007 | 6.549 | 6.785 | 6.524 | 6.647 | 386,979 | +0.18(+2.78%) |
Aug 10, 2007 | 6.614 | 6.753 | 6.304 | 6.467 | 567,864 | -0.23(-3.41%) |
Aug 09, 2007 | 6.892 | 7.104 | 6.638 | 6.696 | 737,360 | -0.49(-6.82%) |
Aug 08, 2007 | 6.981 | 7.235 | 6.973 | 7.186 | 569,121 | +0.23(+3.29%) |
Aug 07, 2007 | 6.941 | 7.079 | 6.892 | 6.957 | 407,419 | +0.02(+0.24%) |
Aug 06, 2007 | 7.186 | 7.316 | 6.777 | 6.941 | 755,763 | -0.28(-3.85%) |
Aug 03, 2007 | 7.218 | 7.504 | 7.194 | 7.218 | 690,654 | -0.16(-2.21%) |
Aug 02, 2007 | 7.349 | 7.439 | 7.284 | 7.382 | 375,270 | +0.11(+1.57%) |
Aug 01, 2007 | 7.365 | 7.398 | 7.112 | 7.267 | 380,808 | -0.13(-1.77%) |
Jul 31, 2007 | 7.512 | 7.553 | 7.349 | 7.398 | 353,346 | -0.01(-0.11%) |
Jul 30, 2007 | 7.267 | 7.602 | 7.153 | 7.406 | 357,933 | +0.12(+1.68%) |
Jul 27, 2007 | 7.333 | 7.431 | 7.161 | 7.284 | 495,667 | +0.02(+0.22%) |
Jul 26, 2007 | 7.316 | 7.414 | 7.145 | 7.267 | 711,267 | -0.16(-2.09%) |
Jul 25, 2007 | 7.716 | 7.871 | 7.316 | 7.422 | 802,741 | -0.32(-4.11%) |
Jul 24, 2007 | 8.076 | 8.076 | 7.741 | 7.741 | 587,648 | -0.29(-3.66%) |
Jul 23, 2007 | 7.839 | 8.059 | 7.839 | 8.035 | 263,336 | +0.20(+2.50%) |
Jul 20, 2007 | 8.059 | 8.100 | 7.814 | 7.839 | 95,308 | -0.16(-2.04%) |
Jul 19, 2007 | 7.937 | 8.043 | 7.773 | 8.002 | 417,596 | +0.21(+2.73%) |
Jul 18, 2007 | 7.961 | 7.961 | 7.700 | 7.790 | 520,435 | -0.05(-0.62%) |
Jul 17, 2007 | 7.937 | 7.978 | 7.814 | 7.839 | 153,431 | -0.02(-0.21%) |
Jul 16, 2007 | 8.116 | 8.116 | 7.782 | 7.855 | 366,090 | -0.17(-2.14%) |
Jul 13, 2007 | 8.067 | 8.125 | 7.978 | 8.027 | 173,025 | +0.02(+0.20%) |
Jul 12, 2007 | 7.880 | 8.035 | 7.871 | 8.010 | 180,512 | +0.17(+2.19%) |
Jul 11, 2007 | 7.839 | 7.945 | 7.749 | 7.839 | 160,825 | +0.06(+0.73%) |
Jul 10, 2007 | 8.100 | 8.125 | 7.749 | 7.782 | 285,814 | -0.26(-3.25%) |
Jul 09, 2007 | 7.749 | 8.125 | 7.749 | 8.043 | 131,177 | +0.24(+3.14%) |
Jul 06, 2007 | 8.043 | 8.043 | 7.749 | 7.798 | 353,886 | -0.20(-2.45%) |
Jul 05, 2007 | 8.272 | 8.272 | 7.953 | 7.994 | 634,231 | -0.17(-2.10%) |
Jul 03, 2007 | 8.027 | 8.206 | 7.847 | 8.165 | 248,581 | +0.17(+2.15%) |