Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.440 | 7.440 | 7.188 | 7.235 | 18,985 | -0.10(-1.40%) |
Sep 27, 2007 | 7.422 | 7.422 | 7.300 | 7.338 | 50,825 | +0.06(+0.77%) |
Sep 26, 2007 | 7.282 | 7.282 | 7.235 | 7.282 | 1,213 | +0.00(+0.00%) |
Sep 25, 2007 | 7.282 | 7.328 | 7.272 | 7.282 | 7,980 | +0.01(+0.13%) |
Sep 24, 2007 | 6.796 | 7.300 | 6.796 | 7.272 | 34,374 | +0.48(+7.01%) |
Sep 21, 2007 | 6.787 | 6.862 | 6.619 | 6.796 | 10,425 | +0.01(+0.14%) |
Sep 20, 2007 | 6.805 | 6.815 | 6.507 | 6.787 | 8,532 | +0.03(+0.41%) |
Sep 19, 2007 | 6.619 | 6.759 | 6.456 | 6.759 | 11,577 | +0.17(+2.55%) |
Sep 18, 2007 | 6.850 | 6.862 | 6.516 | 6.591 | 10,607 | -0.22(-3.29%) |
Sep 17, 2007 | 6.451 | 6.815 | 6.451 | 6.815 | 27,446 | +0.49(+7.67%) |
Sep 14, 2007 | 6.273 | 6.339 | 6.227 | 6.329 | 99,111 | +0.07(+1.19%) |
Sep 13, 2007 | 6.273 | 6.339 | 6.255 | 6.255 | 5,443 | -0.13(-2.05%) |
Sep 12, 2007 | 6.357 | 6.460 | 6.255 | 6.385 | 49,884 | +0.01(+0.15%) |
Sep 11, 2007 | 6.314 | 6.376 | 6.301 | 6.376 | 11,140 | +0.06(+0.89%) |
Sep 10, 2007 | 6.488 | 6.619 | 6.208 | 6.320 | 6,694 | -0.15(-2.31%) |
Sep 07, 2007 | 6.628 | 6.628 | 6.451 | 6.469 | 5,208 | -0.17(-2.53%) |
Sep 06, 2007 | 6.675 | 6.675 | 6.460 | 6.637 | 21,770 | +0.06(+0.85%) |
Sep 05, 2007 | 7.366 | 7.433 | 6.376 | 6.581 | 69,586 | +1.68(+34.29%) |
Sep 04, 2007 | 4.686 | 5.116 | 4.677 | 4.901 | 122,199 | +0.09(+1.94%) |
Aug 31, 2007 | 4.798 | 4.808 | 4.789 | 4.808 | 4,070 | +0.02(+0.39%) |
Aug 30, 2007 | 4.714 | 4.808 | 4.714 | 4.789 | 20,459 | +0.04(+0.79%) |
Aug 29, 2007 | 4.752 | 4.752 | 4.752 | 4.752 | 214 | +0.04(+0.79%) |
Aug 28, 2007 | 4.761 | 4.761 | 4.714 | 4.714 | 3,588 | -0.03(-0.59%) |
Aug 27, 2007 | 4.798 | 4.798 | 4.742 | 4.742 | 2,142 | -0.08(-1.74%) |
Aug 24, 2007 | 4.938 | 4.938 | 4.780 | 4.826 | 7,679 | +0.01(+0.19%) |
Aug 23, 2007 | 4.780 | 4.826 | 4.780 | 4.817 | 2,383 | +0.00(+0.00%) |
Aug 22, 2007 | 4.854 | 4.929 | 4.817 | 4.817 | 4,370 | -0.05(-0.96%) |
Aug 21, 2007 | 4.901 | 4.929 | 4.864 | 4.864 | 4,498 | -0.07(-1.51%) |
Aug 20, 2007 | 4.910 | 5.032 | 4.910 | 4.938 | 2,892 | -0.10(-2.04%) |
Aug 17, 2007 | 4.901 | 5.069 | 4.901 | 5.041 | 2,655 | +0.07(+1.50%) |
Aug 16, 2007 | 4.882 | 5.013 | 4.882 | 4.966 | 1,392 | -0.02(-0.37%) |
Aug 15, 2007 | 4.910 | 4.994 | 4.854 | 4.985 | 7,069 | -0.01(-0.19%) |
Aug 14, 2007 | 5.182 | 5.200 | 4.966 | 4.994 | 20,813 | -0.33(-6.14%) |
Aug 13, 2007 | 5.629 | 5.629 | 4.528 | 5.321 | 39,155 | -0.29(-5.16%) |
Aug 10, 2007 | 5.695 | 5.695 | 5.499 | 5.611 | 4,864 | -0.05(-0.82%) |
Aug 09, 2007 | 5.844 | 5.872 | 5.508 | 5.657 | 28,732 | -0.19(-3.19%) |
Aug 08, 2007 | 5.853 | 6.031 | 5.835 | 5.844 | 10,374 | -0.12(-2.03%) |
Aug 07, 2007 | 5.984 | 6.012 | 5.825 | 5.965 | 9,426 | -0.07(-1.24%) |
Aug 06, 2007 | 6.068 | 6.068 | 5.956 | 6.040 | 3,528 | -0.12(-1.97%) |
Aug 03, 2007 | 6.161 | 6.255 | 6.068 | 6.161 | 4,699 | -0.12(-1.93%) |
Aug 02, 2007 | 6.021 | 6.283 | 6.021 | 6.283 | 2,045 | +0.31(+5.15%) |
Aug 01, 2007 | 6.105 | 6.273 | 5.937 | 5.975 | 6,520 | -0.14(-2.29%) |
Jul 31, 2007 | 6.273 | 6.273 | 6.031 | 6.115 | 11,946 | -0.11(-1.80%) |
Jul 30, 2007 | 6.227 | 6.488 | 6.217 | 6.227 | 3,427 | +0.04(+0.60%) |
Jul 27, 2007 | 6.077 | 6.460 | 6.077 | 6.189 | 11,256 | -0.27(-4.19%) |
Jul 26, 2007 | 6.404 | 6.488 | 6.348 | 6.460 | 5,277 | -0.05(-0.72%) |
Jul 25, 2007 | 6.460 | 6.512 | 6.292 | 6.507 | 3,529 | -0.14(-2.11%) |
Jul 24, 2007 | 6.413 | 6.647 | 6.413 | 6.647 | 549 | +0.14(+2.15%) |
Jul 23, 2007 | 6.507 | 6.619 | 6.441 | 6.507 | 6,592 | -0.12(-1.83%) |
Jul 20, 2007 | 6.721 | 6.908 | 6.628 | 6.628 | 5,786 | +0.21(+3.20%) |
Jul 19, 2007 | 6.544 | 6.544 | 6.423 | 6.423 | 2,932 | -0.02(-0.29%) |
Jul 18, 2007 | 6.441 | 6.441 | 6.348 | 6.441 | 3,090 | -0.02(-0.29%) |
Jul 17, 2007 | 6.572 | 6.600 | 6.301 | 6.460 | 6,834 | -0.10(-1.56%) |
Jul 16, 2007 | 6.460 | 6.759 | 6.339 | 6.563 | 11,105 | -0.01(-0.14%) |
Jul 13, 2007 | 6.553 | 6.572 | 6.535 | 6.572 | 7,387 | -0.10(-1.54%) |
Jul 12, 2007 | 6.628 | 6.740 | 6.628 | 6.675 | 23,477 | +0.05(+0.70%) |
Jul 11, 2007 | 6.516 | 6.759 | 6.264 | 6.628 | 15,670 | +0.09(+1.43%) |
Jul 10, 2007 | 6.395 | 6.535 | 6.357 | 6.535 | 5,407 | -0.03(-0.43%) |
Jul 09, 2007 | 6.395 | 6.563 | 6.357 | 6.563 | 28,324 | +0.26(+4.15%) |
Jul 06, 2007 | 6.227 | 6.301 | 6.199 | 6.301 | 13,504 | +0.01(+0.15%) |
Jul 05, 2007 | 6.124 | 6.301 | 6.124 | 6.292 | 10,495 | +0.17(+2.74%) |
Jul 03, 2007 | 6.124 | 6.217 | 6.105 | 6.124 | 7,046 | +0.01(+0.15%) |