Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.462 | 6.479 | 6.199 | 6.216 | 380,193 | -0.20(-3.13%) |
Sep 27, 2007 | 6.397 | 6.512 | 6.397 | 6.416 | 545,217 | +0.07(+1.09%) |
Sep 26, 2007 | 6.413 | 6.436 | 6.225 | 6.347 | 478,661 | +0.01(+0.16%) |
Sep 25, 2007 | 6.416 | 6.426 | 6.291 | 6.337 | 334,303 | -0.14(-2.18%) |
Sep 24, 2007 | 6.597 | 6.614 | 6.403 | 6.479 | 598,098 | -0.10(-1.55%) |
Sep 21, 2007 | 6.759 | 6.795 | 6.564 | 6.581 | 712,369 | -0.20(-2.91%) |
Sep 20, 2007 | 7.051 | 7.107 | 6.693 | 6.778 | 474,102 | -0.25(-3.56%) |
Sep 19, 2007 | 6.854 | 7.229 | 6.818 | 7.028 | 1,177,658 | +0.27(+4.04%) |
Sep 18, 2007 | 6.479 | 6.825 | 6.287 | 6.755 | 922,676 | +0.34(+5.23%) |
Sep 17, 2007 | 6.564 | 6.564 | 6.265 | 6.420 | 597,186 | -0.14(-2.11%) |
Sep 14, 2007 | 6.311 | 6.568 | 5.791 | 6.558 | 593,843 | +0.25(+3.91%) |
Sep 13, 2007 | 6.212 | 6.410 | 6.176 | 6.311 | 268,354 | +0.13(+2.18%) |
Sep 12, 2007 | 6.123 | 6.308 | 6.123 | 6.176 | 315,156 | +0.01(+0.11%) |
Sep 11, 2007 | 5.969 | 6.183 | 5.929 | 6.170 | 712,673 | +0.20(+3.36%) |
Sep 10, 2007 | 6.166 | 6.232 | 5.926 | 5.969 | 559,501 | -0.19(-3.05%) |
Sep 07, 2007 | 6.255 | 6.262 | 5.985 | 6.156 | 636,087 | -0.15(-2.40%) |
Sep 06, 2007 | 6.462 | 6.466 | 6.285 | 6.308 | 468,024 | -0.15(-2.39%) |
Sep 05, 2007 | 6.699 | 6.719 | 6.449 | 6.462 | 764,338 | -0.24(-3.63%) |
Sep 04, 2007 | 6.617 | 6.808 | 6.564 | 6.706 | 510,268 | +0.12(+1.80%) |
Aug 31, 2007 | 6.439 | 6.604 | 6.357 | 6.587 | 811,444 | +0.32(+5.09%) |
Aug 30, 2007 | 6.239 | 6.285 | 6.150 | 6.268 | 711,153 | +0.03(+0.47%) |
Aug 29, 2007 | 6.170 | 6.301 | 6.091 | 6.239 | 578,952 | +0.12(+1.88%) |
Aug 28, 2007 | 6.380 | 6.410 | 6.120 | 6.123 | 288,716 | -0.29(-4.47%) |
Aug 27, 2007 | 6.416 | 6.416 | 6.314 | 6.410 | 502,366 | -0.03(-0.41%) |
Aug 24, 2007 | 6.574 | 6.574 | 6.311 | 6.436 | 869,795 | -0.12(-1.81%) |
Aug 23, 2007 | 6.670 | 6.742 | 6.525 | 6.555 | 758,260 | +0.05(+0.81%) |
Aug 22, 2007 | 6.249 | 6.709 | 6.209 | 6.502 | 1,507,403 | +0.33(+5.39%) |
Aug 21, 2007 | 6.334 | 6.334 | 6.130 | 6.170 | 938,176 | -0.12(-1.88%) |
Aug 20, 2007 | 6.255 | 6.466 | 6.255 | 6.288 | 759,779 | +0.01(+0.21%) |
Aug 17, 2007 | 6.298 | 6.943 | 6.120 | 6.275 | 1,796,423 | +0.23(+3.75%) |
Aug 16, 2007 | 5.380 | 6.064 | 5.281 | 6.048 | 3,627,492 | +0.50(+9.08%) |
Aug 15, 2007 | 5.196 | 5.748 | 4.577 | 5.544 | 4,115,574 | -0.19(-3.38%) |
Aug 14, 2007 | 6.005 | 6.064 | 5.679 | 5.739 | 1,466,678 | -0.25(-4.23%) |
Aug 13, 2007 | 5.877 | 6.150 | 5.844 | 5.992 | 1,454,218 | -0.09(-1.41%) |
Aug 10, 2007 | 6.341 | 6.643 | 6.002 | 6.077 | 1,782,139 | -0.21(-3.40%) |
Aug 09, 2007 | 6.535 | 6.745 | 6.140 | 6.291 | 1,979,986 | -0.24(-3.73%) |
Aug 08, 2007 | 6.334 | 7.265 | 6.012 | 6.535 | 2,396,953 | +0.34(+5.47%) |
Aug 07, 2007 | 6.318 | 6.426 | 6.153 | 6.196 | 1,227,500 | -0.12(-1.93%) |
Aug 06, 2007 | 6.357 | 6.383 | 5.841 | 6.318 | 1,978,162 | +0.08(+1.27%) |
Aug 03, 2007 | 6.433 | 6.601 | 6.235 | 6.239 | 2,364,738 | -0.28(-4.34%) |
Aug 02, 2007 | 6.094 | 6.555 | 6.094 | 6.522 | 1,878,783 | +0.43(+7.02%) |
Aug 01, 2007 | 6.334 | 6.400 | 5.515 | 6.094 | 4,228,630 | -0.40(-6.23%) |
Jul 31, 2007 | 6.992 | 7.127 | 6.499 | 6.499 | 1,776,061 | -0.41(-5.95%) |
Jul 30, 2007 | 7.180 | 7.180 | 6.759 | 6.910 | 1,213,216 | -0.25(-3.49%) |
Jul 27, 2007 | 7.255 | 7.453 | 7.137 | 7.160 | 782,573 | -0.11(-1.45%) |
Jul 26, 2007 | 7.426 | 7.436 | 7.094 | 7.265 | 1,313,507 | -0.18(-2.39%) |
Jul 25, 2007 | 7.667 | 7.788 | 7.364 | 7.443 | 2,373,552 | -0.28(-3.58%) |
Jul 24, 2007 | 7.831 | 7.950 | 7.667 | 7.719 | 777,406 | -0.18(-2.33%) |
Jul 23, 2007 | 8.029 | 8.114 | 7.795 | 7.904 | 716,016 | -0.09(-1.07%) |
Jul 20, 2007 | 8.200 | 8.200 | 7.913 | 7.989 | 607,215 | -0.20(-2.49%) |
Jul 19, 2007 | 8.236 | 8.279 | 8.183 | 8.193 | 465,593 | -0.02(-0.24%) |
Jul 18, 2007 | 8.219 | 8.229 | 8.029 | 8.213 | 563,756 | -0.08(-0.95%) |
Jul 17, 2007 | 8.289 | 8.414 | 8.262 | 8.292 | 950,636 | -0.01(-0.12%) |
Jul 16, 2007 | 8.298 | 8.423 | 8.285 | 8.302 | 249,207 | -0.01(-0.08%) |
Jul 13, 2007 | 8.328 | 8.351 | 8.249 | 8.308 | 415,751 | -0.05(-0.59%) |
Jul 12, 2007 | 8.292 | 8.450 | 8.203 | 8.358 | 456,475 | +0.15(+1.80%) |
Jul 11, 2007 | 8.292 | 8.328 | 8.160 | 8.210 | 321,538 | -0.10(-1.19%) |
Jul 10, 2007 | 8.516 | 8.535 | 8.308 | 8.308 | 585,942 | -0.23(-2.66%) |
Jul 09, 2007 | 8.578 | 8.660 | 8.509 | 8.535 | 687,752 | -0.04(-0.50%) |
Jul 06, 2007 | 8.660 | 8.660 | 8.572 | 8.578 | 240,394 | +0.00(+0.04%) |
Jul 05, 2007 | 8.634 | 8.674 | 8.525 | 8.575 | 917,206 | -0.06(-0.72%) |
Jul 03, 2007 | 8.667 | 8.667 | 8.539 | 8.637 | 199,062 | -0.05(-0.57%) |