Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.747 | 5.766 | 5.723 | 5.732 | 423,997 | -0.00(-0.02%) |
Oct 30, 2007 | 5.762 | 5.771 | 5.727 | 5.733 | 414,963 | -0.01(-0.24%) |
Oct 29, 2007 | 5.771 | 5.771 | 5.742 | 5.747 | 144,344 | -0.03(-0.59%) |
Oct 26, 2007 | 5.757 | 5.781 | 5.757 | 5.781 | 185,409 | +0.01(+0.17%) |
Oct 25, 2007 | 5.742 | 5.771 | 5.732 | 5.771 | 298,543 | +0.02(+0.34%) |
Oct 24, 2007 | 5.718 | 5.752 | 5.713 | 5.752 | 257,683 | +0.03(+0.60%) |
Oct 23, 2007 | 5.713 | 5.727 | 5.713 | 5.718 | 187,873 | -0.01(-0.25%) |
Oct 22, 2007 | 5.713 | 5.732 | 5.713 | 5.732 | 161,180 | +0.02(+0.43%) |
Oct 19, 2007 | 5.679 | 5.732 | 5.674 | 5.708 | 362,194 | +0.03(+0.51%) |
Oct 18, 2007 | 5.674 | 5.698 | 5.664 | 5.679 | 498,941 | +0.01(+0.26%) |
Oct 17, 2007 | 5.659 | 5.689 | 5.659 | 5.664 | 212,101 | +0.00(+0.00%) |
Oct 16, 2007 | 5.650 | 5.674 | 5.650 | 5.664 | 386,217 | +0.00(+0.00%) |
Oct 15, 2007 | 5.693 | 5.698 | 5.635 | 5.664 | 326,468 | -0.03(-0.51%) |
Oct 12, 2007 | 5.679 | 5.703 | 5.679 | 5.693 | 232,018 | +0.01(+0.26%) |
Oct 11, 2007 | 5.708 | 5.708 | 5.664 | 5.679 | 198,960 | -0.05(-0.85%) |
Oct 10, 2007 | 5.698 | 5.727 | 5.693 | 5.727 | 164,876 | +0.03(+0.60%) |
Oct 09, 2007 | 5.689 | 5.713 | 5.684 | 5.693 | 163,850 | +0.00(+0.09%) |
Oct 08, 2007 | 5.703 | 5.713 | 5.689 | 5.689 | 135,104 | -0.01(-0.26%) |
Oct 05, 2007 | 5.703 | 5.723 | 5.693 | 5.703 | 280,885 | -0.02(-0.43%) |
Oct 04, 2007 | 5.737 | 5.737 | 5.708 | 5.727 | 157,895 | +0.00(+0.09%) |
Oct 03, 2007 | 5.732 | 5.737 | 5.708 | 5.723 | 271,851 | +0.00(+0.09%) |
Oct 02, 2007 | 5.703 | 5.752 | 5.698 | 5.718 | 363,426 | +0.02(+0.43%) |
Oct 01, 2007 | 5.679 | 5.713 | 5.679 | 5.693 | 293,821 | +0.00(+0.00%) |
Sep 28, 2007 | 5.669 | 5.708 | 5.664 | 5.693 | 520,500 | +0.03(+0.52%) |
Sep 27, 2007 | 5.669 | 5.689 | 5.664 | 5.664 | 288,277 | -0.00(-0.09%) |
Sep 26, 2007 | 5.674 | 5.674 | 5.664 | 5.669 | 779,416 | -0.01(-0.17%) |
Sep 25, 2007 | 5.693 | 5.703 | 5.669 | 5.679 | 217,029 | -0.01(-0.17%) |
Sep 24, 2007 | 5.674 | 5.698 | 5.659 | 5.689 | 277,600 | +0.01(+0.26%) |
Sep 21, 2007 | 5.650 | 5.679 | 5.650 | 5.674 | 184,382 | +0.02(+0.34%) |
Sep 20, 2007 | 5.669 | 5.669 | 5.640 | 5.654 | 276,779 | -0.01(-0.26%) |
Sep 19, 2007 | 5.654 | 5.674 | 5.640 | 5.669 | 281,296 | +0.01(+0.17%) |
Sep 18, 2007 | 5.650 | 5.669 | 5.635 | 5.659 | 258,094 | +0.01(+0.17%) |
Sep 17, 2007 | 5.640 | 5.684 | 5.620 | 5.650 | 211,074 | +0.02(+0.35%) |
Sep 14, 2007 | 5.650 | 5.654 | 5.620 | 5.630 | 160,770 | -0.01(-0.17%) |
Sep 13, 2007 | 5.674 | 5.679 | 5.625 | 5.640 | 183,355 | -0.03(-0.52%) |
Sep 12, 2007 | 5.679 | 5.683 | 5.659 | 5.669 | 302,855 | -0.03(-0.51%) |
Sep 11, 2007 | 5.674 | 5.708 | 5.674 | 5.698 | 209,227 | +0.01(+0.26%) |
Sep 10, 2007 | 5.684 | 5.708 | 5.664 | 5.684 | 273,596 | +0.00(+0.00%) |
Sep 07, 2007 | 5.669 | 5.689 | 5.659 | 5.684 | 367,122 | +0.00(+0.09%) |
Sep 06, 2007 | 5.654 | 5.689 | 5.645 | 5.679 | 156,458 | +0.02(+0.43%) |
Sep 05, 2007 | 5.620 | 5.679 | 5.620 | 5.654 | 284,170 | +0.02(+0.35%) |
Sep 04, 2007 | 5.601 | 5.659 | 5.591 | 5.635 | 313,477 | +0.01(+0.26%) |
Aug 31, 2007 | 5.601 | 5.620 | 5.586 | 5.620 | 181,713 | +0.03(+0.61%) |
Aug 30, 2007 | 5.577 | 5.606 | 5.577 | 5.586 | 311,889 | +0.01(+0.17%) |
Aug 29, 2007 | 5.572 | 5.616 | 5.572 | 5.577 | 332,011 | +0.01(+0.26%) |
Aug 28, 2007 | 5.581 | 5.606 | 5.557 | 5.562 | 288,482 | -0.02(-0.44%) |
Aug 27, 2007 | 5.596 | 5.611 | 5.562 | 5.586 | 250,702 | -0.02(-0.43%) |
Aug 24, 2007 | 5.601 | 5.659 | 5.591 | 5.611 | 199,782 | +0.00(+0.00%) |
Aug 23, 2007 | 5.586 | 5.620 | 5.586 | 5.611 | 296,079 | +0.01(+0.26%) |
Aug 22, 2007 | 5.552 | 5.606 | 5.552 | 5.596 | 342,072 | +0.05(+0.88%) |
Aug 21, 2007 | 5.484 | 5.557 | 5.484 | 5.547 | 299,159 | +0.06(+1.15%) |
Aug 20, 2007 | 5.503 | 5.503 | 5.464 | 5.484 | 267,744 | -0.02(-0.35%) |
Aug 17, 2007 | 5.445 | 5.508 | 5.426 | 5.503 | 340,635 | +0.06(+1.16%) |
Aug 16, 2007 | 5.508 | 5.513 | 5.391 | 5.440 | 1,028,887 | -0.07(-1.24%) |
Aug 15, 2007 | 5.533 | 5.533 | 5.484 | 5.508 | 488,059 | -0.02(-0.44%) |
Aug 14, 2007 | 5.552 | 5.577 | 5.528 | 5.533 | 287,661 | -0.02(-0.35%) |
Aug 13, 2007 | 5.586 | 5.591 | 5.542 | 5.552 | 204,709 | -0.03(-0.61%) |
Aug 10, 2007 | 5.577 | 5.596 | 5.552 | 5.586 | 184,587 | +0.01(+0.17%) |
Aug 09, 2007 | 5.611 | 5.615 | 5.567 | 5.577 | 249,470 | -0.05(-0.95%) |
Aug 08, 2007 | 5.596 | 5.635 | 5.577 | 5.630 | 332,422 | +0.03(+0.61%) |
Aug 07, 2007 | 5.625 | 5.630 | 5.562 | 5.596 | 294,231 | -0.02(-0.43%) |
Aug 06, 2007 | 5.606 | 5.640 | 5.601 | 5.620 | 283,965 | +0.01(+0.17%) |
Aug 03, 2007 | 5.611 | 5.620 | 5.601 | 5.611 | 103,689 | +0.01(+0.17%) |
Aug 02, 2007 | 5.601 | 5.611 | 5.581 | 5.601 | 1,453,296 | +0.01(+0.26%) |