Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.242 | 6.242 | 6.031 | 6.129 | 1,899,329 | -0.12(-1.85%) |
Sep 27, 2007 | 6.281 | 6.354 | 6.230 | 6.244 | 1,210,378 | +0.01(+0.14%) |
Sep 26, 2007 | 6.157 | 6.270 | 6.146 | 6.236 | 1,054,234 | +0.13(+2.07%) |
Sep 25, 2007 | 6.121 | 6.135 | 6.025 | 6.109 | 1,088,024 | -0.02(-0.32%) |
Sep 24, 2007 | 6.239 | 6.239 | 6.101 | 6.129 | 1,184,153 | -0.09(-1.40%) |
Sep 21, 2007 | 6.256 | 6.379 | 6.205 | 6.216 | 2,578,322 | -0.02(-0.32%) |
Sep 20, 2007 | 6.368 | 6.396 | 6.194 | 6.236 | 1,785,156 | -0.13(-2.08%) |
Sep 19, 2007 | 6.371 | 6.427 | 6.303 | 6.368 | 1,956,949 | +0.08(+1.30%) |
Sep 18, 2007 | 6.042 | 6.295 | 6.019 | 6.287 | 2,088,906 | +0.24(+4.05%) |
Sep 17, 2007 | 6.087 | 6.107 | 6.011 | 6.042 | 881,374 | -0.06(-0.97%) |
Sep 14, 2007 | 5.991 | 6.115 | 5.918 | 6.101 | 1,106,519 | +0.11(+1.83%) |
Sep 13, 2007 | 5.969 | 6.160 | 5.918 | 5.991 | 3,103,305 | +0.05(+0.85%) |
Sep 12, 2007 | 6.022 | 6.070 | 5.941 | 5.941 | 1,588,465 | -0.09(-1.54%) |
Sep 11, 2007 | 5.966 | 6.109 | 6.003 | 6.034 | 1,505,236 | +0.07(+1.13%) |
Sep 10, 2007 | 6.019 | 6.108 | 5.879 | 5.966 | 2,338,949 | -0.00(-0.05%) |
Sep 07, 2007 | 5.932 | 6.005 | 5.795 | 5.969 | 2,103,845 | -0.06(-1.07%) |
Sep 06, 2007 | 6.019 | 6.081 | 5.913 | 6.034 | 1,717,221 | +0.02(+0.37%) |
Sep 05, 2007 | 5.780 | 6.062 | 5.702 | 6.011 | 3,449,026 | +0.22(+3.74%) |
Sep 04, 2007 | 5.789 | 5.856 | 5.769 | 5.795 | 1,546,228 | -0.01(-0.15%) |
Aug 31, 2007 | 5.938 | 5.938 | 5.780 | 5.803 | 1,295,741 | -0.04(-0.67%) |
Aug 30, 2007 | 5.733 | 5.960 | 5.733 | 5.842 | 1,674,895 | +0.04(+0.68%) |
Aug 29, 2007 | 5.643 | 5.840 | 5.640 | 5.803 | 2,528,882 | +0.18(+3.20%) |
Aug 28, 2007 | 5.682 | 5.696 | 5.598 | 5.623 | 2,135,145 | -0.08(-1.48%) |
Aug 27, 2007 | 5.778 | 5.783 | 5.688 | 5.707 | 1,601,981 | -0.11(-1.93%) |
Aug 24, 2007 | 5.752 | 5.845 | 5.693 | 5.820 | 1,410,270 | +0.08(+1.42%) |
Aug 23, 2007 | 5.851 | 5.862 | 5.699 | 5.738 | 1,350,160 | -0.11(-1.92%) |
Aug 22, 2007 | 5.806 | 5.862 | 5.769 | 5.851 | 1,598,780 | +0.06(+1.07%) |
Aug 21, 2007 | 5.783 | 5.851 | 5.710 | 5.789 | 1,712,953 | +0.01(+0.10%) |
Aug 20, 2007 | 5.707 | 5.820 | 5.707 | 5.783 | 1,504,525 | +0.08(+1.43%) |
Aug 17, 2007 | 5.963 | 5.963 | 5.676 | 5.702 | 2,579,389 | -0.00(-0.05%) |
Aug 16, 2007 | 5.736 | 5.806 | 5.246 | 5.705 | 3,036,437 | +0.06(+1.00%) |
Aug 15, 2007 | 5.679 | 5.890 | 5.623 | 5.648 | 1,544,717 | +0.00(+0.00%) |
Aug 14, 2007 | 5.862 | 5.870 | 5.617 | 5.648 | 1,492,787 | -0.21(-3.55%) |
Aug 13, 2007 | 5.792 | 5.966 | 5.721 | 5.856 | 2,315,474 | +0.06(+1.12%) |
Aug 10, 2007 | 5.364 | 5.963 | 5.308 | 5.792 | 3,669,191 | +0.37(+6.90%) |
Aug 09, 2007 | 5.727 | 5.674 | 5.145 | 5.418 | 4,008,154 | -0.31(-5.40%) |
Aug 08, 2007 | 6.019 | 6.126 | 5.308 | 5.727 | 2,754,028 | -0.23(-3.92%) |
Aug 07, 2007 | 5.938 | 6.050 | 5.817 | 5.960 | 1,743,541 | +0.02(+0.38%) |
Aug 06, 2007 | 5.814 | 5.949 | 5.662 | 5.938 | 1,345,536 | +0.08(+1.29%) |
Aug 03, 2007 | 5.893 | 5.941 | 5.848 | 5.862 | 1,640,750 | -0.07(-1.18%) |
Aug 02, 2007 | 5.820 | 5.958 | 5.800 | 5.932 | 1,375,413 | +0.12(+2.13%) |
Aug 01, 2007 | 5.747 | 5.876 | 5.631 | 5.809 | 1,521,953 | +0.04(+0.78%) |
Jul 31, 2007 | 5.811 | 5.854 | 5.733 | 5.764 | 2,476,242 | +0.02(+0.34%) |
Jul 30, 2007 | 5.648 | 5.789 | 5.595 | 5.744 | 1,716,510 | +0.09(+1.64%) |
Jul 27, 2007 | 5.795 | 5.840 | 5.640 | 5.651 | 1,867,674 | -0.17(-2.99%) |
Jul 26, 2007 | 5.904 | 6.022 | 5.778 | 5.825 | 2,488,691 | -0.11(-1.89%) |
Jul 25, 2007 | 5.989 | 6.064 | 5.868 | 5.938 | 1,399,955 | -0.00(-0.05%) |
Jul 24, 2007 | 6.157 | 6.177 | 5.862 | 5.941 | 1,671,694 | -0.25(-4.04%) |
Jul 23, 2007 | 6.225 | 6.261 | 6.152 | 6.191 | 1,060,636 | -0.03(-0.45%) |
Jul 20, 2007 | 6.447 | 6.447 | 6.163 | 6.219 | 1,714,376 | -0.24(-3.74%) |
Jul 19, 2007 | 6.242 | 6.472 | 6.228 | 6.461 | 1,169,830 | +0.22(+3.61%) |
Jul 18, 2007 | 6.284 | 6.315 | 6.199 | 6.236 | 1,078,065 | -0.09(-1.47%) |
Jul 17, 2007 | 6.337 | 6.551 | 6.320 | 6.329 | 1,232,430 | -0.01(-0.09%) |
Jul 16, 2007 | 6.393 | 6.422 | 6.284 | 6.334 | 1,220,692 | -0.06(-1.01%) |
Jul 13, 2007 | 6.326 | 6.402 | 6.287 | 6.399 | 931,525 | +0.06(+0.89%) |
Jul 12, 2007 | 6.281 | 6.343 | 6.213 | 6.343 | 1,311,035 | +0.11(+1.81%) |
Jul 11, 2007 | 6.180 | 6.258 | 6.180 | 6.230 | 958,912 | +0.03(+0.54%) |
Jul 10, 2007 | 6.261 | 6.295 | 6.160 | 6.197 | 1,593,089 | -0.12(-1.96%) |
Jul 09, 2007 | 6.315 | 6.362 | 6.284 | 6.320 | 1,375,057 | +0.03(+0.54%) |
Jul 06, 2007 | 6.334 | 6.399 | 6.261 | 6.287 | 1,198,284 | -0.05(-0.75%) |
Jul 05, 2007 | 6.368 | 6.399 | 6.289 | 6.334 | 1,192,238 | +0.00(+0.00%) |
Jul 03, 2007 | 6.211 | 6.438 | 6.194 | 6.334 | 1,586,331 | +0.14(+2.32%) |