Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.565 | 5.626 | 5.526 | 5.556 | 5,046,147 | +0.00(+0.00%) |
Sep 27, 2007 | 5.582 | 5.615 | 5.533 | 5.556 | 4,296,037 | -0.01(-0.23%) |
Sep 26, 2007 | 5.569 | 5.634 | 5.526 | 5.569 | 3,681,809 | +0.01(+0.16%) |
Sep 25, 2007 | 5.602 | 5.606 | 5.500 | 5.561 | 8,500,048 | -0.07(-1.23%) |
Sep 24, 2007 | 5.743 | 5.743 | 5.630 | 5.630 | 6,162,397 | -0.12(-2.11%) |
Sep 21, 2007 | 5.632 | 5.819 | 5.626 | 5.751 | 14,654,310 | +0.02(+0.26%) |
Sep 20, 2007 | 5.903 | 5.914 | 5.708 | 5.736 | 7,749,328 | -0.17(-2.90%) |
Sep 19, 2007 | 6.027 | 6.066 | 5.868 | 5.907 | 5,916,483 | -0.10(-1.66%) |
Sep 18, 2007 | 5.717 | 6.020 | 5.697 | 6.007 | 8,609,522 | +0.34(+5.92%) |
Sep 17, 2007 | 5.743 | 5.767 | 5.660 | 5.671 | 8,433,678 | -0.10(-1.69%) |
Sep 14, 2007 | 5.686 | 5.808 | 5.639 | 5.769 | 5,242,276 | +0.02(+0.41%) |
Sep 13, 2007 | 5.745 | 5.823 | 5.665 | 5.745 | 6,063,232 | +0.05(+0.95%) |
Sep 12, 2007 | 5.773 | 5.788 | 5.676 | 5.691 | 6,565,693 | -0.12(-2.01%) |
Sep 11, 2007 | 5.715 | 5.823 | 5.691 | 5.808 | 7,248,584 | +0.14(+2.41%) |
Sep 10, 2007 | 5.788 | 5.819 | 5.643 | 5.671 | 6,434,028 | -0.08(-1.32%) |
Sep 07, 2007 | 5.836 | 5.899 | 5.738 | 5.747 | 7,062,949 | -0.14(-2.39%) |
Sep 06, 2007 | 5.905 | 6.003 | 5.754 | 5.888 | 7,390,438 | +0.06(+1.00%) |
Sep 05, 2007 | 5.877 | 5.877 | 5.734 | 5.829 | 11,990,223 | -0.10(-1.61%) |
Sep 04, 2007 | 6.009 | 6.018 | 5.899 | 5.925 | 11,796,235 | -0.11(-1.76%) |
Aug 31, 2007 | 5.975 | 6.068 | 5.868 | 6.031 | 7,842,246 | +0.11(+1.94%) |
Aug 30, 2007 | 5.838 | 6.020 | 5.799 | 5.916 | 8,438,948 | +0.04(+0.66%) |
Aug 29, 2007 | 5.786 | 5.897 | 5.699 | 5.877 | 11,387,790 | +0.12(+2.03%) |
Aug 28, 2007 | 5.775 | 5.827 | 5.723 | 5.760 | 8,851,117 | -0.04(-0.71%) |
Aug 27, 2007 | 6.005 | 6.057 | 5.797 | 5.801 | 9,819,621 | -0.25(-4.15%) |
Aug 24, 2007 | 5.754 | 6.059 | 5.741 | 6.053 | 10,930,426 | +0.30(+5.16%) |
Aug 23, 2007 | 5.823 | 5.907 | 5.743 | 5.756 | 8,868,089 | -0.11(-1.88%) |
Aug 22, 2007 | 5.851 | 5.988 | 5.799 | 5.866 | 10,806,145 | -0.07(-1.17%) |
Aug 21, 2007 | 5.936 | 5.983 | 5.801 | 5.936 | 10,718,008 | +0.02(+0.29%) |
Aug 20, 2007 | 5.944 | 6.072 | 5.823 | 5.918 | 20,202,236 | -0.05(-0.80%) |
Aug 17, 2007 | 5.952 | 5.979 | 5.738 | 5.966 | 14,810,344 | +0.17(+2.88%) |
Aug 16, 2007 | 5.652 | 5.816 | 5.615 | 5.799 | 17,592,774 | +0.14(+2.49%) |
Aug 15, 2007 | 5.877 | 5.907 | 5.608 | 5.658 | 14,193,726 | -0.23(-3.94%) |
Aug 14, 2007 | 6.090 | 6.109 | 5.877 | 5.890 | 12,598,051 | -0.21(-3.41%) |
Aug 13, 2007 | 6.185 | 6.467 | 6.053 | 6.098 | 9,061,182 | -0.05(-0.74%) |
Aug 10, 2007 | 6.105 | 6.376 | 5.994 | 6.144 | 8,745,944 | -0.01(-0.21%) |
Aug 09, 2007 | 6.586 | 6.588 | 6.072 | 6.157 | 15,443,847 | -0.35(-5.36%) |
Aug 08, 2007 | 6.376 | 6.612 | 6.298 | 6.506 | 10,674,125 | +0.19(+2.98%) |
Aug 07, 2007 | 6.016 | 6.319 | 6.000 | 6.317 | 12,528,944 | +0.27(+4.48%) |
Aug 06, 2007 | 6.025 | 6.059 | 5.916 | 6.046 | 18,089,974 | +0.07(+1.16%) |
Aug 03, 2007 | 5.996 | 6.345 | 5.977 | 5.977 | 14,839,014 | -0.37(-5.77%) |
Aug 02, 2007 | 6.300 | 6.389 | 6.269 | 6.343 | 7,563,384 | +0.05(+0.72%) |
Aug 01, 2007 | 6.282 | 6.317 | 6.204 | 6.298 | 13,443,081 | +0.03(+0.45%) |
Jul 31, 2007 | 6.441 | 6.594 | 6.269 | 6.269 | 8,945,931 | -0.18(-2.82%) |
Jul 30, 2007 | 6.393 | 6.477 | 6.332 | 6.451 | 9,306,040 | +0.11(+1.78%) |
Jul 27, 2007 | 6.350 | 6.425 | 6.265 | 6.339 | 14,564,148 | +0.00(+0.07%) |
Jul 26, 2007 | 6.417 | 6.419 | 6.274 | 6.334 | 17,033,200 | -0.13(-2.08%) |
Jul 25, 2007 | 6.575 | 6.592 | 6.421 | 6.469 | 9,402,648 | -0.11(-1.62%) |
Jul 24, 2007 | 6.668 | 6.766 | 6.542 | 6.575 | 14,362,787 | -0.16(-2.32%) |
Jul 23, 2007 | 6.768 | 6.820 | 6.709 | 6.731 | 7,133,753 | +0.02(+0.23%) |
Jul 20, 2007 | 6.748 | 6.783 | 6.662 | 6.716 | 9,785,631 | -0.02(-0.35%) |
Jul 19, 2007 | 6.683 | 6.755 | 6.633 | 6.740 | 7,323,223 | +0.07(+1.11%) |
Jul 18, 2007 | 6.681 | 6.750 | 6.629 | 6.666 | 8,509,891 | -0.03(-0.52%) |
Jul 17, 2007 | 6.818 | 6.829 | 6.692 | 6.701 | 7,666,337 | -0.12(-1.72%) |
Jul 16, 2007 | 6.907 | 6.907 | 6.774 | 6.818 | 4,006,230 | -0.09(-1.26%) |
Jul 13, 2007 | 6.898 | 6.909 | 6.792 | 6.904 | 5,621,646 | +0.01(+0.09%) |
Jul 12, 2007 | 6.820 | 6.909 | 6.759 | 6.898 | 13,536,371 | +0.38(+5.78%) |
Jul 11, 2007 | 6.551 | 6.566 | 6.456 | 6.521 | 7,229,642 | -0.03(-0.46%) |
Jul 10, 2007 | 6.688 | 6.735 | 6.540 | 6.551 | 6,086,979 | -0.15(-2.26%) |
Jul 09, 2007 | 6.720 | 6.755 | 6.603 | 6.703 | 9,059,447 | -0.04(-0.64%) |
Jul 06, 2007 | 6.711 | 6.779 | 6.657 | 6.746 | 5,769,923 | +0.04(+0.61%) |
Jul 05, 2007 | 6.675 | 6.711 | 6.640 | 6.705 | 3,228,036 | +0.03(+0.39%) |
Jul 03, 2007 | 6.675 | 6.757 | 6.672 | 6.679 | 2,051,571 | +0.01(+0.20%) |