Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.250 | 6.350 | 6.070 | 6.070 | 1,021,845 | -0.11(-1.78%) |
Sep 27, 2007 | 5.990 | 6.450 | 5.960 | 6.180 | 832,721 | +0.32(+5.46%) |
Sep 26, 2007 | 5.600 | 5.900 | 5.550 | 5.860 | 777,451 | +0.35(+6.35%) |
Sep 25, 2007 | 5.470 | 5.590 | 5.470 | 5.510 | 328,996 | -0.07(-1.25%) |
Sep 24, 2007 | 5.800 | 5.800 | 5.530 | 5.580 | 255,153 | -0.11(-1.93%) |
Sep 21, 2007 | 5.580 | 5.760 | 5.580 | 5.690 | 344,821 | +0.13(+2.34%) |
Sep 20, 2007 | 5.510 | 5.690 | 5.430 | 5.560 | 383,320 | +0.01(+0.18%) |
Sep 19, 2007 | 5.960 | 5.960 | 5.510 | 5.550 | 434,997 | -0.24(-4.15%) |
Sep 18, 2007 | 5.750 | 5.920 | 5.660 | 5.790 | 585,944 | +0.00(+0.00%) |
Sep 17, 2007 | 5.730 | 5.950 | 5.600 | 5.790 | 845,037 | +0.06(+1.05%) |
Sep 14, 2007 | 5.200 | 5.740 | 5.130 | 5.730 | 1,563,382 | +0.60(+11.70%) |
Sep 13, 2007 | 5.040 | 5.250 | 4.990 | 5.130 | 1,240,500 | +0.15(+3.01%) |
Sep 12, 2007 | 4.880 | 5.040 | 4.820 | 4.980 | 382,221 | -0.01(-0.20%) |
Sep 11, 2007 | 4.910 | 5.040 | 4.910 | 4.990 | 234,334 | +0.04(+0.81%) |
Sep 10, 2007 | 5.080 | 5.080 | 4.900 | 4.950 | 144,124 | -0.05(-1.00%) |
Sep 07, 2007 | 5.050 | 5.290 | 4.940 | 5.000 | 886,376 | -0.02(-0.40%) |
Sep 06, 2007 | 4.800 | 5.020 | 4.780 | 5.020 | 911,251 | +0.14(+2.87%) |
Sep 05, 2007 | 4.930 | 5.000 | 4.840 | 4.880 | 487,975 | -0.14(-2.79%) |
Sep 04, 2007 | 4.740 | 5.050 | 4.610 | 5.020 | 799,721 | +0.28(+5.91%) |
Aug 31, 2007 | 4.800 | 4.800 | 4.650 | 4.740 | 1,036,633 | +0.04(+0.85%) |
Aug 30, 2007 | 4.910 | 4.970 | 4.650 | 4.700 | 520,508 | -0.29(-5.81%) |
Aug 29, 2007 | 5.050 | 5.200 | 4.900 | 4.990 | 1,095,146 | -0.11(-2.16%) |
Aug 28, 2007 | 5.240 | 5.240 | 5.000 | 5.100 | 743,353 | -0.26(-4.85%) |
Aug 27, 2007 | 5.650 | 5.650 | 5.180 | 5.360 | 419,780 | -0.12(-2.19%) |
Aug 24, 2007 | 5.270 | 5.570 | 5.010 | 5.480 | 863,324 | +0.23(+4.38%) |
Aug 23, 2007 | 5.420 | 5.420 | 5.000 | 5.250 | 896,094 | +0.05(+0.96%) |
Aug 22, 2007 | 4.780 | 5.200 | 4.730 | 5.200 | 1,576,154 | +0.54(+11.59%) |
Aug 21, 2007 | 4.740 | 4.780 | 4.510 | 4.660 | 957,726 | -0.11(-2.31%) |
Aug 20, 2007 | 4.930 | 4.930 | 4.590 | 4.770 | 786,299 | +0.17(+3.70%) |
Aug 17, 2007 | 4.500 | 4.800 | 4.310 | 4.600 | 1,760,024 | +0.43(+10.31%) |
Aug 16, 2007 | 4.270 | 4.350 | 3.700 | 4.170 | 2,590,060 | -0.20(-4.58%) |
Aug 15, 2007 | 4.660 | 4.880 | 4.370 | 4.370 | 2,600,811 | -0.55(-11.18%) |
Aug 14, 2007 | 5.200 | 5.290 | 4.900 | 4.920 | 1,232,201 | -0.26(-5.02%) |
Aug 13, 2007 | 5.220 | 5.350 | 4.990 | 5.180 | 1,617,046 | -0.02(-0.38%) |
Aug 10, 2007 | 5.460 | 5.490 | 5.100 | 5.200 | 1,219,498 | -0.41(-7.31%) |
Aug 09, 2007 | 5.410 | 5.840 | 5.400 | 5.610 | 1,252,896 | -0.19(-3.28%) |
Aug 08, 2007 | 5.760 | 6.080 | 5.760 | 5.800 | 889,450 | +0.00(+0.00%) |
Aug 07, 2007 | 6.090 | 6.210 | 5.670 | 5.800 | 1,304,367 | -0.50(-7.94%) |
Aug 06, 2007 | 6.460 | 6.500 | 6.240 | 6.300 | 406,834 | +0.00(+0.00%) |
Aug 03, 2007 | 6.460 | 6.500 | 6.240 | 6.300 | 406,834 | -0.13(-2.02%) |
Aug 02, 2007 | 6.490 | 6.660 | 6.350 | 6.430 | 213,006 | +0.03(+0.47%) |
Aug 01, 2007 | 6.540 | 6.540 | 6.280 | 6.400 | 520,683 | -0.16(-2.44%) |
Jul 31, 2007 | 6.750 | 6.860 | 6.550 | 6.560 | 871,326 | -0.01(-0.15%) |
Jul 30, 2007 | 6.650 | 6.670 | 6.250 | 6.570 | 892,724 | -0.01(-0.15%) |
Jul 27, 2007 | 6.660 | 6.940 | 6.320 | 6.580 | 1,760,382 | -0.15(-2.23%) |
Jul 26, 2007 | 7.000 | 7.000 | 6.500 | 6.730 | 1,303,451 | -0.24(-3.44%) |
Jul 25, 2007 | 7.260 | 7.380 | 6.900 | 6.970 | 31,300 | -0.42(-5.68%) |
Jul 24, 2007 | 7.890 | 7.890 | 7.390 | 7.390 | 39,790 | -0.51(-6.46%) |
Jul 23, 2007 | 7.510 | 8.030 | 7.380 | 7.900 | 1,302,322 | +0.28(+3.67%) |
Jul 20, 2007 | 8.000 | 8.000 | 7.530 | 7.620 | 456,169 | -0.30(-3.79%) |
Jul 19, 2007 | 8.100 | 8.100 | 7.870 | 7.920 | 437,685 | -0.08(-1.00%) |
Jul 18, 2007 | 7.470 | 8.010 | 7.390 | 8.000 | 878,308 | +0.37(+4.85%) |
Jul 17, 2007 | 7.750 | 7.820 | 7.500 | 7.630 | 988,934 | -0.25(-3.17%) |
Jul 16, 2007 | 8.150 | 8.150 | 7.660 | 7.880 | 1,267,005 | -0.30(-3.67%) |
Jul 13, 2007 | 8.360 | 8.440 | 8.010 | 8.180 | 802,216 | -0.12(-1.45%) |
Jul 12, 2007 | 7.550 | 8.300 | 7.490 | 8.300 | 3,761,270 | +0.91(+12.31%) |
Jul 11, 2007 | 7.140 | 7.410 | 7.060 | 7.390 | 1,404,329 | +0.24(+3.36%) |
Jul 10, 2007 | 7.330 | 7.350 | 7.110 | 7.150 | 469,732 | -0.18(-2.46%) |
Jul 09, 2007 | 7.340 | 7.430 | 7.310 | 7.330 | 479,372 | -0.07(-0.95%) |
Jul 06, 2007 | 7.380 | 7.450 | 7.290 | 7.400 | 262,664 | +0.00(+0.00%) |
Jul 05, 2007 | 7.370 | 7.410 | 7.250 | 7.400 | 425,419 | -0.05(-0.67%) |
Jul 03, 2007 | 7.420 | 7.550 | 7.230 | 7.450 | 779,781 | +0.00(+0.00%) |