Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.919 | 6.940 | 6.841 | 6.873 | 1,369,986 | -0.01(-0.16%) |
Sep 27, 2007 | 6.901 | 6.901 | 6.855 | 6.883 | 1,371,109 | +0.12(+1.79%) |
Sep 26, 2007 | 6.773 | 6.805 | 6.703 | 6.762 | 1,601,782 | +0.01(+0.16%) |
Sep 25, 2007 | 6.688 | 6.752 | 6.645 | 6.752 | 1,727,654 | +0.04(+0.64%) |
Sep 24, 2007 | 6.780 | 6.787 | 6.684 | 6.709 | 897,121 | +0.01(+0.16%) |
Sep 21, 2007 | 6.698 | 6.734 | 6.666 | 6.698 | 1,037,604 | +0.04(+0.53%) |
Sep 20, 2007 | 6.663 | 6.723 | 6.631 | 6.663 | 7,650,680 | +0.02(+0.38%) |
Sep 19, 2007 | 6.638 | 6.711 | 6.606 | 6.638 | 2,308,971 | +0.03(+0.48%) |
Sep 18, 2007 | 6.296 | 6.609 | 6.257 | 6.606 | 5,487,811 | +0.42(+6.79%) |
Sep 17, 2007 | 6.193 | 6.225 | 6.155 | 6.186 | 3,914,968 | -0.12(-1.92%) |
Sep 14, 2007 | 6.253 | 6.314 | 6.236 | 6.307 | 973,544 | -0.06(-0.89%) |
Sep 13, 2007 | 6.378 | 6.396 | 6.335 | 6.364 | 1,472,819 | +0.10(+1.53%) |
Sep 12, 2007 | 6.261 | 6.307 | 6.232 | 6.268 | 1,330,369 | -0.08(-1.29%) |
Sep 11, 2007 | 6.261 | 6.360 | 6.261 | 6.350 | 1,883,309 | +0.09(+1.48%) |
Sep 10, 2007 | 6.300 | 6.310 | 6.193 | 6.257 | 2,633,486 | -0.05(-0.85%) |
Sep 07, 2007 | 6.357 | 6.392 | 6.236 | 6.310 | 1,613,863 | -0.14(-2.21%) |
Sep 06, 2007 | 6.417 | 6.481 | 6.353 | 6.453 | 1,688,319 | +0.02(+0.39%) |
Sep 05, 2007 | 6.456 | 6.463 | 6.399 | 6.428 | 1,767,832 | -0.16(-2.48%) |
Sep 04, 2007 | 6.474 | 6.613 | 6.467 | 6.592 | 1,463,266 | +0.09(+1.37%) |
Aug 31, 2007 | 6.524 | 6.545 | 6.453 | 6.503 | 1,343,013 | +0.11(+1.78%) |
Aug 30, 2007 | 6.339 | 6.467 | 6.339 | 6.389 | 1,965,070 | -0.12(-1.81%) |
Aug 29, 2007 | 6.406 | 6.513 | 6.310 | 6.506 | 3,502,792 | +0.22(+3.51%) |
Aug 28, 2007 | 6.439 | 6.446 | 6.275 | 6.285 | 1,967,879 | -0.22(-3.39%) |
Aug 27, 2007 | 6.531 | 6.542 | 6.485 | 6.506 | 1,765,865 | -0.08(-1.19%) |
Aug 24, 2007 | 6.449 | 6.584 | 6.439 | 6.584 | 1,599,253 | +0.11(+1.70%) |
Aug 23, 2007 | 6.510 | 6.520 | 6.414 | 6.474 | 1,584,924 | -0.03(-0.44%) |
Aug 22, 2007 | 6.453 | 6.513 | 6.431 | 6.503 | 1,866,732 | +0.08(+1.27%) |
Aug 21, 2007 | 6.374 | 6.471 | 6.354 | 6.421 | 1,558,232 | -0.04(-0.61%) |
Aug 20, 2007 | 6.506 | 6.506 | 6.382 | 6.460 | 1,601,220 | -0.09(-1.36%) |
Aug 17, 2007 | 6.535 | 6.584 | 6.459 | 6.549 | 2,053,012 | +0.21(+3.37%) |
Aug 16, 2007 | 6.264 | 6.350 | 6.072 | 6.335 | 3,125,175 | +0.02(+0.34%) |
Aug 15, 2007 | 6.385 | 6.506 | 6.310 | 6.314 | 3,122,646 | -0.16(-2.53%) |
Aug 14, 2007 | 6.602 | 6.609 | 6.460 | 6.478 | 2,443,834 | -0.12(-1.83%) |
Aug 13, 2007 | 6.695 | 6.695 | 6.584 | 6.599 | 1,594,196 | +0.01(+0.22%) |
Aug 10, 2007 | 6.552 | 6.631 | 6.503 | 6.584 | 4,180,480 | -0.09(-1.28%) |
Aug 09, 2007 | 6.716 | 6.836 | 6.670 | 6.670 | 2,245,754 | -0.23(-3.35%) |
Aug 08, 2007 | 6.802 | 6.955 | 6.802 | 6.901 | 2,516,323 | +0.16(+2.38%) |
Aug 07, 2007 | 6.688 | 6.791 | 6.663 | 6.741 | 4,176,265 | -0.00(-0.05%) |
Aug 06, 2007 | 6.588 | 6.770 | 6.530 | 6.745 | 4,980,388 | +0.17(+2.60%) |
Aug 03, 2007 | 6.595 | 6.670 | 6.563 | 6.574 | 2,637,981 | -0.10(-1.44%) |
Aug 02, 2007 | 6.645 | 6.695 | 6.613 | 6.670 | 2,526,438 | -0.05(-0.79%) |
Aug 01, 2007 | 6.677 | 6.748 | 6.563 | 6.723 | 3,834,050 | +0.10(+1.56%) |
Jul 31, 2007 | 6.702 | 6.745 | 6.616 | 6.620 | 2,440,463 | +0.02(+0.32%) |
Jul 30, 2007 | 6.570 | 6.620 | 6.510 | 6.599 | 2,006,653 | +0.06(+0.93%) |
Jul 27, 2007 | 6.584 | 6.620 | 6.531 | 6.538 | 2,321,614 | -0.04(-0.54%) |
Jul 26, 2007 | 6.663 | 6.745 | 6.485 | 6.574 | 2,585,441 | -0.24(-3.50%) |
Jul 25, 2007 | 6.891 | 6.905 | 6.734 | 6.812 | 2,295,485 | +0.05(+0.68%) |
Jul 24, 2007 | 6.880 | 6.905 | 6.741 | 6.766 | 3,000,145 | -0.13(-1.86%) |
Jul 23, 2007 | 6.908 | 6.940 | 6.855 | 6.894 | 1,937,535 | +0.06(+0.89%) |
Jul 20, 2007 | 6.965 | 6.965 | 6.809 | 6.834 | 1,763,337 | -0.21(-2.98%) |
Jul 19, 2007 | 7.051 | 7.072 | 7.008 | 7.044 | 1,008,102 | +0.09(+1.23%) |
Jul 18, 2007 | 6.976 | 7.008 | 6.887 | 6.958 | 1,840,321 | -0.02(-0.31%) |
Jul 17, 2007 | 7.012 | 7.026 | 6.976 | 6.980 | 1,179,491 | +0.02(+0.36%) |
Jul 16, 2007 | 6.940 | 6.990 | 6.940 | 6.955 | 1,353,690 | +0.01(+0.15%) |
Jul 13, 2007 | 6.976 | 6.976 | 6.919 | 6.944 | 1,081,715 | +0.01(+0.10%) |
Jul 12, 2007 | 6.848 | 6.947 | 6.841 | 6.937 | 1,132,570 | +0.16(+2.36%) |
Jul 11, 2007 | 6.713 | 6.798 | 6.713 | 6.777 | 4,438,687 | +0.08(+1.22%) |
Jul 10, 2007 | 6.748 | 6.819 | 6.684 | 6.695 | 2,335,101 | -0.10(-1.42%) |
Jul 09, 2007 | 6.830 | 6.830 | 6.784 | 6.791 | 887,849 | -0.01(-0.10%) |
Jul 06, 2007 | 6.784 | 6.830 | 6.777 | 6.798 | 941,795 | +0.11(+1.60%) |
Jul 05, 2007 | 6.734 | 6.737 | 6.652 | 6.691 | 1,010,069 | +0.00(+0.05%) |
Jul 03, 2007 | 6.670 | 6.688 | 6.649 | 6.688 | 491,969 | +0.05(+0.75%) |