Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.370 | 7.400 | 7.080 | 7.150 | 1,109,542 | -0.30(-4.03%) |
Sep 27, 2007 | 7.450 | 7.760 | 7.250 | 7.450 | 1,982,292 | +0.22(+3.04%) |
Sep 26, 2007 | 6.590 | 7.350 | 6.560 | 7.230 | 2,866,578 | +0.86(+13.50%) |
Sep 25, 2007 | 6.330 | 6.450 | 6.260 | 6.370 | 368,136 | -0.01(-0.16%) |
Sep 24, 2007 | 6.510 | 6.540 | 6.198 | 6.380 | 568,062 | -0.14(-2.15%) |
Sep 21, 2007 | 6.510 | 6.600 | 6.310 | 6.520 | 806,622 | +0.07(+1.09%) |
Sep 20, 2007 | 6.670 | 6.716 | 6.390 | 6.450 | 296,817 | -0.24(-3.59%) |
Sep 19, 2007 | 6.500 | 6.750 | 6.430 | 6.690 | 602,185 | +0.21(+3.24%) |
Sep 18, 2007 | 6.120 | 6.500 | 6.020 | 6.480 | 590,983 | +0.40(+6.58%) |
Sep 17, 2007 | 6.190 | 6.190 | 6.010 | 6.080 | 598,599 | -0.14(-2.25%) |
Sep 14, 2007 | 6.070 | 6.240 | 6.010 | 6.220 | 224,019 | +0.08(+1.30%) |
Sep 13, 2007 | 6.210 | 6.280 | 6.100 | 6.140 | 374,818 | -0.04(-0.65%) |
Sep 12, 2007 | 6.190 | 6.320 | 6.100 | 6.180 | 758,382 | -0.04(-0.64%) |
Sep 11, 2007 | 6.110 | 6.260 | 6.050 | 6.220 | 623,971 | +0.16(+2.64%) |
Sep 10, 2007 | 5.840 | 6.200 | 5.820 | 6.060 | 1,218,713 | +0.25(+4.30%) |
Sep 07, 2007 | 5.590 | 5.872 | 5.410 | 5.810 | 702,688 | +0.14(+2.47%) |
Sep 06, 2007 | 5.710 | 5.750 | 5.640 | 5.670 | 470,196 | -0.03(-0.53%) |
Sep 05, 2007 | 5.640 | 5.740 | 5.500 | 5.700 | 1,245,693 | +0.00(+0.00%) |
Sep 04, 2007 | 5.800 | 5.910 | 5.600 | 5.700 | 1,429,028 | -0.14(-2.40%) |
Aug 31, 2007 | 5.830 | 5.920 | 5.690 | 5.840 | 443,799 | +0.11(+1.92%) |
Aug 30, 2007 | 5.750 | 5.920 | 5.650 | 5.730 | 544,364 | -0.09(-1.55%) |
Aug 29, 2007 | 5.550 | 5.820 | 5.550 | 5.820 | 660,625 | +0.31(+5.63%) |
Aug 28, 2007 | 5.660 | 5.800 | 5.510 | 5.510 | 640,514 | -0.18(-3.16%) |
Aug 27, 2007 | 5.850 | 5.880 | 5.660 | 5.690 | 276,753 | -0.18(-3.07%) |
Aug 24, 2007 | 5.770 | 5.870 | 5.640 | 5.870 | 319,537 | +0.09(+1.56%) |
Aug 23, 2007 | 5.930 | 5.930 | 5.710 | 5.780 | 369,277 | -0.11(-1.87%) |
Aug 22, 2007 | 5.960 | 6.000 | 5.820 | 5.890 | 696,129 | +0.01(+0.17%) |
Aug 21, 2007 | 5.670 | 5.960 | 5.670 | 5.880 | 781,609 | +0.26(+4.63%) |
Aug 20, 2007 | 5.530 | 5.700 | 5.430 | 5.620 | 466,622 | +0.11(+2.00%) |
Aug 17, 2007 | 5.560 | 5.660 | 5.170 | 5.510 | 821,141 | +0.18(+3.38%) |
Aug 16, 2007 | 5.020 | 5.330 | 4.980 | 5.330 | 1,058,891 | +0.33(+6.60%) |
Aug 15, 2007 | 5.110 | 5.250 | 5.000 | 5.000 | 677,025 | -0.10(-1.96%) |
Aug 14, 2007 | 5.100 | 5.170 | 4.980 | 5.100 | 668,453 | +0.04(+0.79%) |
Aug 13, 2007 | 5.500 | 5.510 | 5.000 | 5.060 | 975,735 | -0.29(-5.42%) |
Aug 10, 2007 | 5.080 | 5.670 | 5.020 | 5.350 | 1,701,306 | +0.27(+5.31%) |
Aug 09, 2007 | 5.780 | 5.910 | 5.030 | 5.080 | 3,584,655 | -0.85(-14.33%) |
Aug 08, 2007 | 5.540 | 6.490 | 5.540 | 5.930 | 2,418,151 | +0.54(+10.02%) |
Aug 07, 2007 | 5.340 | 5.470 | 5.250 | 5.390 | 1,133,565 | +0.03(+0.56%) |
Aug 06, 2007 | 5.000 | 5.380 | 4.930 | 5.360 | 1,899,007 | +0.55(+11.43%) |
Aug 03, 2007 | 4.800 | 5.070 | 4.750 | 4.810 | 1,230,735 | -0.19(-3.80%) |
Aug 02, 2007 | 5.000 | 5.090 | 4.970 | 5.000 | 792,761 | +0.02(+0.40%) |
Aug 01, 2007 | 5.280 | 5.330 | 4.770 | 4.980 | 2,236,834 | -0.34(-6.39%) |
Jul 31, 2007 | 5.370 | 5.500 | 5.300 | 5.320 | 1,030,552 | -0.09(-1.66%) |
Jul 30, 2007 | 5.530 | 5.640 | 5.360 | 5.410 | 1,471,051 | -0.11(-1.99%) |
Jul 27, 2007 | 5.760 | 5.890 | 5.410 | 5.520 | 1,587,969 | -0.25(-4.33%) |
Jul 26, 2007 | 5.350 | 5.800 | 5.330 | 5.770 | 1,740,269 | +0.46(+8.66%) |
Jul 25, 2007 | 5.430 | 5.450 | 5.250 | 5.310 | 948,380 | -0.11(-2.03%) |
Jul 24, 2007 | 5.640 | 5.790 | 5.400 | 5.420 | 970,865 | -0.19(-3.39%) |
Jul 23, 2007 | 5.730 | 5.810 | 5.570 | 5.610 | 819,781 | -0.10(-1.75%) |
Jul 20, 2007 | 5.970 | 5.970 | 5.650 | 5.710 | 705,490 | -0.27(-4.52%) |
Jul 19, 2007 | 5.810 | 6.020 | 5.760 | 5.980 | 645,660 | +0.20(+3.46%) |
Jul 18, 2007 | 5.760 | 5.810 | 5.670 | 5.780 | 914,711 | +0.00(+0.00%) |
Jul 17, 2007 | 5.710 | 5.830 | 5.570 | 5.780 | 798,842 | +0.07(+1.23%) |
Jul 16, 2007 | 5.780 | 5.790 | 5.660 | 5.710 | 522,285 | -0.08(-1.38%) |
Jul 13, 2007 | 5.760 | 5.840 | 5.730 | 5.790 | 256,834 | +0.00(+0.00%) |
Jul 12, 2007 | 5.810 | 5.860 | 5.710 | 5.790 | 391,340 | +0.01(+0.17%) |
Jul 11, 2007 | 5.810 | 5.850 | 5.740 | 5.780 | 633,773 | -0.03(-0.52%) |
Jul 10, 2007 | 5.860 | 5.970 | 5.800 | 5.810 | 946,128 | -0.08(-1.36%) |
Jul 09, 2007 | 6.000 | 6.010 | 5.870 | 5.890 | 621,128 | -0.11(-1.83%) |
Jul 06, 2007 | 6.010 | 6.060 | 5.960 | 6.000 | 544,707 | -0.02(-0.33%) |
Jul 05, 2007 | 6.090 | 6.100 | 5.980 | 6.020 | 881,482 | -0.08(-1.31%) |
Jul 03, 2007 | 6.100 | 6.140 | 6.060 | 6.100 | 142,769 | +0.00(+0.00%) |