Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.157 | 7.223 | 7.074 | 7.109 | 145,714 | +0.05(+0.72%) |
Sep 27, 2007 | 7.033 | 7.061 | 7.031 | 7.059 | 97,406 | +0.05(+0.76%) |
Sep 26, 2007 | 7.046 | 7.046 | 7.003 | 7.006 | 141,358 | -0.01(-0.18%) |
Sep 25, 2007 | 6.958 | 7.018 | 6.945 | 7.018 | 91,863 | +0.05(+0.76%) |
Sep 24, 2007 | 7.049 | 7.049 | 6.945 | 6.965 | 146,110 | -0.03(-0.47%) |
Sep 21, 2007 | 6.965 | 7.013 | 6.915 | 6.998 | 123,936 | +0.11(+1.58%) |
Sep 20, 2007 | 6.932 | 6.935 | 6.862 | 6.890 | 69,293 | -0.04(-0.62%) |
Sep 19, 2007 | 6.945 | 7.003 | 6.915 | 6.932 | 175,411 | +0.02(+0.29%) |
Sep 18, 2007 | 6.781 | 6.912 | 6.768 | 6.912 | 162,344 | +0.19(+2.86%) |
Sep 17, 2007 | 6.778 | 6.778 | 6.695 | 6.720 | 131,459 | -0.04(-0.63%) |
Sep 14, 2007 | 6.680 | 6.794 | 6.675 | 6.763 | 171,847 | +0.02(+0.30%) |
Sep 13, 2007 | 6.723 | 6.786 | 6.723 | 6.743 | 101,366 | +0.07(+1.06%) |
Sep 12, 2007 | 6.730 | 6.730 | 6.672 | 6.672 | 116,017 | -0.03(-0.38%) |
Sep 11, 2007 | 6.687 | 6.730 | 6.665 | 6.698 | 78,400 | +0.06(+0.87%) |
Sep 10, 2007 | 6.667 | 6.743 | 6.592 | 6.640 | 159,573 | +0.01(+0.08%) |
Sep 07, 2007 | 6.766 | 6.766 | 6.619 | 6.634 | 322,313 | -0.14(-2.05%) |
Sep 06, 2007 | 6.685 | 6.799 | 6.685 | 6.773 | 158,385 | +0.06(+0.94%) |
Sep 05, 2007 | 6.756 | 6.756 | 6.685 | 6.710 | 150,861 | -0.07(-1.04%) |
Sep 04, 2007 | 6.667 | 6.801 | 6.654 | 6.781 | 171,847 | +0.11(+1.70%) |
Aug 31, 2007 | 6.652 | 6.667 | 6.607 | 6.667 | 155,613 | +0.12(+1.77%) |
Aug 30, 2007 | 6.554 | 6.599 | 6.518 | 6.551 | 205,108 | -0.03(-0.42%) |
Aug 29, 2007 | 6.592 | 6.592 | 6.536 | 6.579 | 223,323 | +0.05(+0.77%) |
Aug 28, 2007 | 6.773 | 6.773 | 6.478 | 6.528 | 329,837 | -0.17(-2.53%) |
Aug 27, 2007 | 6.756 | 6.756 | 6.632 | 6.698 | 151,257 | +0.01(+0.08%) |
Aug 24, 2007 | 6.622 | 6.693 | 6.599 | 6.693 | 174,223 | +0.10(+1.57%) |
Aug 23, 2007 | 6.566 | 6.589 | 6.521 | 6.589 | 268,858 | +0.11(+1.72%) |
Aug 22, 2007 | 6.377 | 6.478 | 6.377 | 6.478 | 286,281 | +0.17(+2.72%) |
Aug 21, 2007 | 6.276 | 6.306 | 6.220 | 6.306 | 192,437 | +0.06(+1.01%) |
Aug 20, 2007 | 6.210 | 6.256 | 6.137 | 6.243 | 333,004 | +0.10(+1.56%) |
Aug 17, 2007 | 5.869 | 6.248 | 5.809 | 6.147 | 523,858 | +0.45(+7.99%) |
Aug 16, 2007 | 5.574 | 5.723 | 5.233 | 5.692 | 1,664,232 | -0.13(-2.21%) |
Aug 15, 2007 | 6.054 | 6.054 | 5.819 | 5.821 | 489,410 | -0.30(-4.95%) |
Aug 14, 2007 | 6.389 | 6.389 | 6.124 | 6.124 | 313,998 | -0.23(-3.66%) |
Aug 13, 2007 | 6.485 | 6.498 | 6.357 | 6.357 | 207,484 | -0.20(-3.01%) |
Aug 10, 2007 | 6.667 | 6.667 | 6.496 | 6.554 | 269,650 | -0.16(-2.44%) |
Aug 09, 2007 | 6.710 | 6.806 | 6.672 | 6.718 | 148,882 | -0.06(-0.82%) |
Aug 08, 2007 | 6.756 | 6.839 | 6.753 | 6.773 | 154,425 | +0.04(+0.56%) |
Aug 07, 2007 | 6.617 | 6.766 | 6.597 | 6.735 | 168,284 | +0.12(+1.79%) |
Aug 06, 2007 | 6.657 | 6.657 | 6.551 | 6.617 | 169,076 | -0.01(-0.11%) |
Aug 03, 2007 | 6.672 | 6.713 | 6.624 | 6.624 | 107,701 | -0.09(-1.32%) |
Aug 02, 2007 | 6.705 | 6.725 | 6.670 | 6.713 | 114,829 | +0.07(+1.03%) |
Aug 01, 2007 | 6.665 | 6.723 | 6.617 | 6.645 | 164,720 | -0.01(-0.15%) |
Jul 31, 2007 | 6.708 | 6.710 | 6.632 | 6.655 | 198,377 | +0.05(+0.73%) |
Jul 30, 2007 | 6.559 | 6.614 | 6.538 | 6.607 | 125,520 | +0.07(+1.12%) |
Jul 27, 2007 | 6.574 | 6.576 | 6.468 | 6.533 | 319,938 | -0.03(-0.50%) |
Jul 26, 2007 | 6.730 | 6.730 | 6.516 | 6.566 | 415,365 | -0.20(-2.99%) |
Jul 25, 2007 | 6.892 | 6.910 | 6.738 | 6.768 | 234,014 | -0.09(-1.29%) |
Jul 24, 2007 | 7.008 | 7.013 | 6.837 | 6.857 | 255,396 | -0.20(-2.86%) |
Jul 23, 2007 | 7.056 | 7.089 | 7.011 | 7.059 | 255,396 | +0.03(+0.40%) |
Jul 20, 2007 | 7.097 | 7.097 | 7.018 | 7.031 | 121,560 | -0.05(-0.75%) |
Jul 19, 2007 | 7.140 | 7.141 | 7.079 | 7.084 | 154,821 | +0.01(+0.18%) |
Jul 18, 2007 | 7.079 | 7.106 | 7.041 | 7.071 | 120,768 | -0.03(-0.43%) |
Jul 17, 2007 | 7.190 | 7.215 | 7.102 | 7.102 | 289,052 | -0.10(-1.37%) |
Jul 16, 2007 | 7.213 | 7.236 | 7.177 | 7.200 | 285,885 | -0.06(-0.80%) |
Jul 13, 2007 | 7.273 | 7.281 | 7.195 | 7.258 | 114,433 | +0.02(+0.28%) |
Jul 12, 2007 | 7.155 | 7.289 | 7.155 | 7.238 | 243,913 | +0.14(+1.92%) |
Jul 11, 2007 | 7.182 | 7.198 | 7.074 | 7.102 | 163,928 | -0.03(-0.35%) |
Jul 10, 2007 | 7.195 | 7.223 | 7.112 | 7.127 | 116,413 | -0.06(-0.84%) |
Jul 09, 2007 | 7.324 | 7.329 | 7.165 | 7.188 | 145,714 | -0.06(-0.84%) |
Jul 06, 2007 | 7.304 | 7.304 | 7.238 | 7.248 | 66,521 | +0.02(+0.28%) |
Jul 05, 2007 | 7.319 | 7.359 | 7.210 | 7.228 | 67,313 | -0.06(-0.76%) |
Jul 03, 2007 | 7.261 | 7.347 | 7.241 | 7.284 | 68,105 | +0.07(+0.95%) |