Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.709 | 5.798 | 5.631 | 5.663 | 83,738 | -0.03(-0.55%) |
Sep 27, 2007 | 5.704 | 5.720 | 5.517 | 5.694 | 66,593 | +0.01(+0.18%) |
Sep 26, 2007 | 5.564 | 5.767 | 5.564 | 5.683 | 123,567 | +0.09(+1.67%) |
Sep 25, 2007 | 5.543 | 5.631 | 5.512 | 5.590 | 48,631 | +0.03(+0.56%) |
Sep 24, 2007 | 5.621 | 5.663 | 5.491 | 5.559 | 75,753 | -0.07(-1.20%) |
Sep 21, 2007 | 5.704 | 5.720 | 5.564 | 5.626 | 113,034 | -0.08(-1.37%) |
Sep 20, 2007 | 5.616 | 5.813 | 5.616 | 5.704 | 92,661 | -0.08(-1.35%) |
Sep 19, 2007 | 5.725 | 5.824 | 5.652 | 5.782 | 1,180,959 | +0.06(+1.09%) |
Sep 18, 2007 | 5.673 | 5.761 | 5.569 | 5.720 | 121,036 | +0.07(+1.20%) |
Sep 17, 2007 | 5.590 | 5.694 | 5.559 | 5.652 | 64,805 | +0.01(+0.18%) |
Sep 14, 2007 | 5.663 | 5.720 | 5.600 | 5.642 | 131,179 | -0.03(-0.46%) |
Sep 13, 2007 | 5.746 | 5.746 | 5.616 | 5.668 | 109,600 | -0.05(-0.91%) |
Sep 12, 2007 | 5.689 | 5.725 | 5.668 | 5.720 | 62,224 | +0.00(+0.00%) |
Sep 11, 2007 | 5.735 | 5.735 | 5.683 | 5.720 | 58,910 | +0.03(+0.55%) |
Sep 10, 2007 | 5.689 | 5.709 | 5.616 | 5.689 | 100,259 | +0.02(+0.27%) |
Sep 07, 2007 | 5.673 | 5.720 | 5.652 | 5.673 | 71,247 | -0.05(-0.91%) |
Sep 06, 2007 | 5.720 | 5.725 | 5.683 | 5.725 | 73,030 | +0.02(+0.36%) |
Sep 05, 2007 | 5.668 | 5.720 | 5.663 | 5.704 | 72,734 | +0.03(+0.55%) |
Sep 04, 2007 | 5.720 | 5.730 | 5.663 | 5.673 | 64,753 | -0.04(-0.73%) |
Aug 31, 2007 | 5.559 | 5.725 | 5.548 | 5.715 | 123,004 | +0.23(+4.17%) |
Aug 30, 2007 | 5.403 | 5.548 | 5.403 | 5.486 | 77,926 | +0.08(+1.54%) |
Aug 29, 2007 | 5.611 | 5.886 | 5.403 | 5.403 | 528,433 | -0.19(-3.44%) |
Aug 28, 2007 | 5.689 | 5.725 | 5.574 | 5.595 | 82,865 | -0.11(-1.91%) |
Aug 27, 2007 | 5.611 | 5.902 | 5.611 | 5.704 | 169,676 | +0.08(+1.39%) |
Aug 24, 2007 | 5.699 | 5.751 | 5.559 | 5.626 | 79,768 | -0.10(-1.77%) |
Aug 23, 2007 | 5.678 | 5.787 | 5.678 | 5.728 | 123,917 | +0.08(+1.43%) |
Aug 22, 2007 | 5.746 | 5.793 | 5.501 | 5.647 | 160,056 | -0.07(-1.27%) |
Aug 21, 2007 | 5.865 | 5.865 | 5.455 | 5.720 | 193,865 | -0.01(-0.09%) |
Aug 20, 2007 | 5.725 | 5.813 | 5.590 | 5.725 | 133,271 | +0.02(+0.36%) |
Aug 17, 2007 | 5.954 | 5.980 | 5.621 | 5.704 | 200,573 | -0.17(-2.92%) |
Aug 16, 2007 | 5.782 | 5.954 | 5.782 | 5.876 | 137,468 | +0.01(+0.18%) |
Aug 15, 2007 | 5.886 | 6.042 | 5.850 | 5.865 | 228,452 | -0.07(-1.23%) |
Aug 14, 2007 | 5.949 | 6.131 | 5.897 | 5.938 | 145,050 | -0.01(-0.17%) |
Aug 13, 2007 | 6.370 | 6.370 | 5.943 | 5.949 | 151,979 | -0.29(-4.67%) |
Aug 10, 2007 | 6.089 | 6.261 | 5.944 | 6.240 | 238,998 | +0.16(+2.56%) |
Aug 09, 2007 | 6.058 | 6.391 | 5.954 | 6.084 | 525,950 | -0.02(-0.34%) |
Aug 08, 2007 | 6.037 | 6.474 | 5.933 | 6.105 | 418,488 | +0.21(+3.62%) |
Aug 07, 2007 | 5.813 | 6.067 | 5.720 | 5.891 | 123,617 | +0.08(+1.43%) |
Aug 06, 2007 | 5.673 | 5.834 | 5.512 | 5.808 | 128,067 | +0.11(+2.01%) |
Aug 03, 2007 | 5.642 | 5.912 | 5.585 | 5.694 | 200,240 | -0.20(-3.35%) |
Aug 02, 2007 | 5.933 | 5.954 | 5.881 | 5.891 | 222,823 | +0.05(+0.80%) |
Aug 01, 2007 | 5.824 | 5.954 | 5.730 | 5.845 | 258,193 | -0.13(-2.18%) |
Jul 31, 2007 | 5.964 | 6.032 | 5.923 | 5.975 | 97,536 | +0.05(+0.79%) |
Jul 30, 2007 | 6.203 | 6.203 | 5.907 | 5.928 | 122,531 | -0.06(-1.04%) |
Jul 27, 2007 | 5.980 | 6.032 | 5.928 | 5.990 | 87,119 | -0.04(-0.69%) |
Jul 26, 2007 | 5.954 | 6.058 | 5.928 | 6.032 | 94,859 | +0.01(+0.17%) |
Jul 25, 2007 | 5.949 | 6.027 | 5.912 | 6.021 | 75,351 | +0.09(+1.58%) |
Jul 24, 2007 | 6.027 | 6.027 | 5.902 | 5.928 | 177,863 | -0.11(-1.89%) |
Jul 23, 2007 | 5.975 | 6.063 | 5.975 | 6.042 | 149,449 | +0.10(+1.66%) |
Jul 20, 2007 | 5.912 | 5.990 | 5.886 | 5.943 | 106,136 | +0.02(+0.35%) |
Jul 19, 2007 | 5.933 | 5.975 | 5.907 | 5.923 | 70,716 | +0.06(+0.97%) |
Jul 18, 2007 | 5.923 | 5.969 | 5.850 | 5.865 | 113,484 | -0.10(-1.66%) |
Jul 17, 2007 | 6.079 | 6.099 | 5.928 | 5.964 | 70,012 | -0.02(-0.35%) |
Jul 16, 2007 | 5.954 | 6.094 | 5.943 | 5.985 | 79,865 | +0.04(+0.61%) |
Jul 13, 2007 | 6.032 | 6.047 | 5.928 | 5.949 | 151,176 | -0.07(-1.21%) |
Jul 12, 2007 | 5.881 | 6.032 | 5.881 | 6.021 | 55,862 | +0.04(+0.70%) |
Jul 11, 2007 | 5.964 | 5.980 | 5.860 | 5.980 | 63,078 | -0.01(-0.17%) |
Jul 10, 2007 | 6.053 | 6.099 | 5.949 | 5.990 | 75,726 | -0.07(-1.20%) |
Jul 09, 2007 | 6.110 | 6.110 | 6.047 | 6.063 | 67,318 | -0.02(-0.34%) |
Jul 06, 2007 | 6.063 | 6.099 | 6.006 | 6.084 | 72,295 | +0.01(+0.09%) |
Jul 05, 2007 | 6.151 | 6.162 | 6.063 | 6.079 | 77,005 | -0.02(-0.34%) |
Jul 03, 2007 | 6.073 | 6.105 | 6.053 | 6.099 | 37,989 | +0.06(+0.95%) |