Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.480 | 6.520 | 6.350 | 6.400 | 650,226 | -0.09(-1.39%) |
Sep 27, 2007 | 6.500 | 6.540 | 6.420 | 6.490 | 491,059 | +0.03(+0.46%) |
Sep 26, 2007 | 6.420 | 6.520 | 6.380 | 6.460 | 410,152 | +0.07(+1.10%) |
Sep 25, 2007 | 6.250 | 6.440 | 6.220 | 6.390 | 421,829 | +0.09(+1.43%) |
Sep 24, 2007 | 6.520 | 6.600 | 6.190 | 6.300 | 776,563 | -0.22(-3.37%) |
Sep 21, 2007 | 6.510 | 6.580 | 6.480 | 6.520 | 771,954 | +0.06(+0.93%) |
Sep 20, 2007 | 6.560 | 6.620 | 6.440 | 6.460 | 358,353 | -0.12(-1.82%) |
Sep 19, 2007 | 6.430 | 6.600 | 6.390 | 6.580 | 1,010,853 | +0.23(+3.62%) |
Sep 18, 2007 | 6.260 | 6.430 | 6.210 | 6.350 | 1,627,130 | +0.11(+1.76%) |
Sep 17, 2007 | 6.490 | 6.490 | 6.200 | 6.240 | 1,389,350 | -0.24(-3.70%) |
Sep 14, 2007 | 6.600 | 6.600 | 6.480 | 6.480 | 633,309 | -0.18(-2.70%) |
Sep 13, 2007 | 6.790 | 6.810 | 6.640 | 6.660 | 612,618 | -0.08(-1.19%) |
Sep 12, 2007 | 6.790 | 6.860 | 6.700 | 6.740 | 490,614 | -0.07(-1.03%) |
Sep 11, 2007 | 6.730 | 6.860 | 6.710 | 6.810 | 1,529,531 | +0.13(+1.95%) |
Sep 10, 2007 | 6.760 | 6.850 | 6.530 | 6.680 | 1,316,808 | +0.09(+1.37%) |
Sep 07, 2007 | 6.800 | 6.820 | 6.480 | 6.590 | 861,290 | -0.28(-4.08%) |
Sep 06, 2007 | 7.000 | 7.160 | 6.830 | 6.870 | 1,140,026 | +0.16(+2.38%) |
Sep 05, 2007 | 6.840 | 6.890 | 6.700 | 6.710 | 842,212 | -0.19(-2.75%) |
Sep 04, 2007 | 6.790 | 6.930 | 6.730 | 6.900 | 711,365 | +0.09(+1.32%) |
Aug 31, 2007 | 6.710 | 6.840 | 6.710 | 6.810 | 767,256 | +0.21(+3.18%) |
Aug 30, 2007 | 6.660 | 6.750 | 6.550 | 6.600 | 335,888 | -0.07(-1.05%) |
Aug 29, 2007 | 6.440 | 6.680 | 6.430 | 6.670 | 947,434 | +0.29(+4.55%) |
Aug 28, 2007 | 6.680 | 6.700 | 6.370 | 6.380 | 649,860 | -0.34(-5.06%) |
Aug 27, 2007 | 6.880 | 6.890 | 6.700 | 6.720 | 338,642 | -0.17(-2.47%) |
Aug 24, 2007 | 6.870 | 6.890 | 6.770 | 6.890 | 370,209 | +0.05(+0.73%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.790 | 6.840 | 882,116 | -0.23(-3.25%) |
Aug 22, 2007 | 7.180 | 7.210 | 7.050 | 7.070 | 655,029 | -0.02(-0.28%) |
Aug 21, 2007 | 7.100 | 7.130 | 7.000 | 7.090 | 432,626 | -0.03(-0.42%) |
Aug 20, 2007 | 7.000 | 7.140 | 6.940 | 7.120 | 607,151 | +0.15(+2.15%) |
Aug 17, 2007 | 7.050 | 7.090 | 6.800 | 6.970 | 1,162,590 | +0.22(+3.26%) |
Aug 16, 2007 | 6.710 | 6.940 | 6.670 | 6.750 | 1,045,007 | +0.02(+0.30%) |
Aug 15, 2007 | 6.680 | 6.780 | 6.620 | 6.730 | 658,183 | +0.05(+0.75%) |
Aug 14, 2007 | 6.730 | 6.760 | 6.670 | 6.680 | 517,725 | -0.05(-0.74%) |
Aug 13, 2007 | 7.040 | 7.060 | 6.710 | 6.730 | 1,094,334 | -0.25(-3.58%) |
Aug 10, 2007 | 6.710 | 7.220 | 6.670 | 6.980 | 1,266,974 | +0.16(+2.35%) |
Aug 09, 2007 | 7.010 | 7.080 | 6.690 | 6.820 | 1,602,746 | -0.32(-4.48%) |
Aug 08, 2007 | 6.660 | 7.150 | 6.550 | 7.140 | 2,558,346 | +0.49(+7.37%) |
Aug 07, 2007 | 6.870 | 6.930 | 6.550 | 6.650 | 1,569,580 | -0.26(-3.76%) |
Aug 06, 2007 | 6.960 | 6.990 | 6.750 | 6.910 | 1,094,979 | +0.01(+0.14%) |
Aug 03, 2007 | 6.930 | 7.440 | 6.840 | 6.900 | 1,110,158 | -0.53(-7.13%) |
Aug 02, 2007 | 7.380 | 7.490 | 7.340 | 7.430 | 751,626 | +0.08(+1.09%) |
Aug 01, 2007 | 7.310 | 7.390 | 7.100 | 7.350 | 861,939 | +0.07(+0.96%) |
Jul 31, 2007 | 7.540 | 7.600 | 7.260 | 7.280 | 785,226 | -0.17(-2.28%) |
Jul 30, 2007 | 7.500 | 7.570 | 7.350 | 7.450 | 821,452 | -0.07(-0.93%) |
Jul 27, 2007 | 7.750 | 7.830 | 7.490 | 7.520 | 1,756,484 | -0.29(-3.71%) |
Jul 26, 2007 | 7.820 | 8.100 | 7.780 | 7.810 | 2,202,564 | -0.41(-4.99%) |
Jul 25, 2007 | 8.360 | 8.440 | 8.080 | 8.220 | 1,470,709 | -0.07(-0.84%) |
Jul 24, 2007 | 8.410 | 8.470 | 8.160 | 8.290 | 1,465,416 | -0.18(-2.13%) |
Jul 23, 2007 | 8.430 | 8.590 | 8.350 | 8.470 | 810,106 | +0.04(+0.47%) |
Jul 20, 2007 | 8.740 | 8.740 | 8.350 | 8.430 | 1,175,919 | -0.34(-3.88%) |
Jul 19, 2007 | 8.690 | 8.800 | 8.680 | 8.770 | 683,347 | +0.08(+0.92%) |
Jul 18, 2007 | 8.720 | 8.730 | 8.530 | 8.690 | 925,231 | -0.06(-0.69%) |
Jul 17, 2007 | 8.580 | 8.780 | 8.500 | 8.750 | 1,307,451 | +0.18(+2.10%) |
Jul 16, 2007 | 8.790 | 8.850 | 8.530 | 8.570 | 1,268,715 | -0.24(-2.72%) |
Jul 13, 2007 | 8.790 | 8.820 | 8.690 | 8.810 | 508,977 | +0.00(+0.00%) |
Jul 12, 2007 | 8.760 | 8.850 | 8.690 | 8.810 | 1,364,239 | +0.28(+3.28%) |
Jul 11, 2007 | 8.490 | 8.540 | 8.430 | 8.530 | 805,628 | +0.02(+0.24%) |
Jul 10, 2007 | 8.510 | 8.590 | 8.450 | 8.510 | 803,867 | -0.11(-1.28%) |
Jul 09, 2007 | 8.590 | 8.650 | 8.490 | 8.620 | 528,348 | +0.02(+0.23%) |
Jul 06, 2007 | 8.460 | 8.670 | 8.410 | 8.600 | 785,855 | +0.12(+1.42%) |
Jul 05, 2007 | 8.340 | 8.500 | 8.340 | 8.480 | 762,113 | +0.13(+1.56%) |
Jul 03, 2007 | 8.370 | 8.400 | 8.320 | 8.350 | 360,181 | -0.03(-0.36%) |