Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.531 | 5.634 | 5.452 | 5.536 | 1,258,077 | +0.15(+2.79%) |
Oct 30, 2007 | 5.300 | 5.442 | 5.300 | 5.385 | 867,474 | +0.11(+2.14%) |
Oct 29, 2007 | 5.268 | 5.321 | 5.231 | 5.273 | 1,430,135 | +0.02(+0.44%) |
Oct 26, 2007 | 5.218 | 5.298 | 5.202 | 5.250 | 344,114 | +0.06(+1.13%) |
Oct 25, 2007 | 5.241 | 5.285 | 5.152 | 5.191 | 1,436,365 | -0.01(-0.16%) |
Oct 24, 2007 | 5.214 | 5.248 | 5.097 | 5.200 | 808,524 | -0.02(-0.36%) |
Oct 23, 2007 | 5.218 | 5.268 | 5.162 | 5.218 | 1,577,749 | +0.05(+1.05%) |
Oct 22, 2007 | 5.072 | 5.214 | 5.072 | 5.164 | 400,667 | +0.05(+1.02%) |
Oct 19, 2007 | 5.164 | 5.218 | 5.051 | 5.112 | 300,500 | -0.06(-1.09%) |
Oct 18, 2007 | 5.181 | 5.206 | 5.139 | 5.168 | 186,435 | -0.00(-0.04%) |
Oct 17, 2007 | 5.214 | 5.214 | 5.154 | 5.170 | 742,385 | +0.02(+0.32%) |
Oct 16, 2007 | 5.172 | 5.195 | 5.133 | 5.154 | 549,720 | -0.00(-0.04%) |
Oct 15, 2007 | 5.200 | 5.227 | 5.131 | 5.156 | 697,334 | -0.00(-0.08%) |
Oct 12, 2007 | 5.164 | 5.223 | 5.122 | 5.160 | 657,076 | +0.01(+0.16%) |
Oct 11, 2007 | 5.141 | 5.235 | 5.112 | 5.152 | 746,219 | +0.08(+1.61%) |
Oct 10, 2007 | 5.139 | 5.150 | 5.062 | 5.070 | 222,859 | -0.04(-0.78%) |
Oct 09, 2007 | 5.074 | 5.160 | 5.074 | 5.110 | 286,122 | +0.08(+1.62%) |
Oct 08, 2007 | 5.091 | 5.116 | 5.016 | 5.029 | 748,616 | -0.04(-0.74%) |
Oct 05, 2007 | 5.076 | 5.152 | 5.049 | 5.066 | 266,952 | +0.04(+0.79%) |
Oct 04, 2007 | 5.085 | 5.114 | 5.001 | 5.026 | 377,183 | -0.02(-0.33%) |
Oct 03, 2007 | 5.064 | 5.170 | 5.031 | 5.043 | 176,849 | -0.07(-1.35%) |
Oct 02, 2007 | 5.072 | 5.112 | 5.022 | 5.112 | 1,982,730 | +0.07(+1.32%) |
Oct 01, 2007 | 5.072 | 5.141 | 5.043 | 5.045 | 499,876 | -0.03(-0.62%) |
Sep 28, 2007 | 5.066 | 5.116 | 5.031 | 5.076 | 459,138 | -0.03(-0.53%) |
Sep 27, 2007 | 5.154 | 5.158 | 5.076 | 5.104 | 48,885 | -0.02(-0.45%) |
Sep 26, 2007 | 5.070 | 5.145 | 5.058 | 5.127 | 99,687 | +0.03(+0.53%) |
Sep 25, 2007 | 5.054 | 5.122 | 5.054 | 5.099 | 235,799 | +0.04(+0.78%) |
Sep 24, 2007 | 5.054 | 5.110 | 5.010 | 5.060 | 979,623 | +0.05(+1.08%) |
Sep 21, 2007 | 5.008 | 5.029 | 4.966 | 5.006 | 1,060,619 | -0.01(-0.12%) |
Sep 20, 2007 | 5.016 | 5.093 | 4.991 | 5.012 | 529,111 | -0.05(-1.03%) |
Sep 19, 2007 | 5.124 | 5.137 | 5.047 | 5.064 | 859,327 | -0.15(-2.84%) |
Sep 18, 2007 | 5.202 | 5.273 | 5.129 | 5.212 | 1,078,831 | +0.04(+0.69%) |
Sep 17, 2007 | 5.189 | 5.206 | 5.166 | 5.177 | 339,800 | +0.04(+0.77%) |
Sep 14, 2007 | 5.227 | 5.237 | 5.137 | 5.137 | 462,972 | -0.09(-1.72%) |
Sep 13, 2007 | 5.225 | 5.231 | 5.172 | 5.227 | 69,014 | +0.00(+0.08%) |
Sep 12, 2007 | 5.102 | 5.287 | 5.099 | 5.223 | 543,968 | +0.07(+1.42%) |
Sep 11, 2007 | 5.066 | 5.164 | 5.018 | 5.150 | 346,031 | +0.15(+2.92%) |
Sep 10, 2007 | 4.899 | 5.062 | 4.899 | 5.003 | 698,772 | +0.05(+1.10%) |
Sep 07, 2007 | 4.953 | 4.999 | 4.947 | 4.949 | 1,061,098 | -0.08(-1.66%) |
Sep 06, 2007 | 4.995 | 5.043 | 4.870 | 5.033 | 331,174 | -0.01(-0.12%) |
Sep 05, 2007 | 5.154 | 5.191 | 5.029 | 5.039 | 364,243 | -0.21(-3.98%) |
Sep 04, 2007 | 5.296 | 5.296 | 5.223 | 5.248 | 415,045 | -0.01(-0.20%) |
Aug 31, 2007 | 5.260 | 5.321 | 5.187 | 5.258 | 1,133,468 | +0.04(+0.80%) |
Aug 30, 2007 | 5.223 | 5.302 | 5.208 | 5.216 | 636,467 | +0.00(+0.08%) |
Aug 29, 2007 | 5.225 | 5.250 | 5.179 | 5.212 | 480,226 | +0.05(+0.93%) |
Aug 28, 2007 | 5.216 | 5.248 | 5.147 | 5.164 | 369,515 | -0.02(-0.32%) |
Aug 27, 2007 | 5.227 | 5.237 | 5.141 | 5.181 | 439,488 | -0.04(-0.80%) |
Aug 24, 2007 | 5.089 | 5.258 | 5.089 | 5.223 | 177,329 | +0.10(+1.87%) |
Aug 23, 2007 | 5.179 | 5.179 | 5.118 | 5.127 | 80,516 | -0.07(-1.36%) |
Aug 22, 2007 | 5.129 | 5.206 | 5.108 | 5.198 | 588,061 | +0.10(+1.88%) |
Aug 21, 2007 | 5.039 | 5.127 | 4.914 | 5.102 | 884,249 | -0.05(-0.97%) |
Aug 20, 2007 | 5.164 | 5.220 | 5.131 | 5.152 | 1,253,285 | -0.00(-0.04%) |
Aug 17, 2007 | 5.293 | 5.293 | 5.143 | 5.154 | 942,240 | +0.03(+0.61%) |
Aug 16, 2007 | 5.200 | 5.304 | 5.072 | 5.122 | 1,419,111 | -0.04(-0.85%) |
Aug 15, 2007 | 5.218 | 5.321 | 5.145 | 5.166 | 719,380 | -0.10(-1.98%) |
Aug 14, 2007 | 5.281 | 5.362 | 5.271 | 5.271 | 2,005,735 | +0.15(+2.89%) |
Aug 13, 2007 | 5.114 | 5.206 | 5.033 | 5.122 | 647,970 | +0.20(+3.98%) |
Aug 10, 2007 | 4.924 | 5.006 | 4.876 | 4.926 | 416,962 | -0.03(-0.51%) |
Aug 09, 2007 | 5.154 | 5.154 | 4.847 | 4.951 | 739,510 | -0.17(-3.34%) |
Aug 08, 2007 | 5.102 | 5.164 | 5.089 | 5.122 | 1,086,020 | +0.06(+1.24%) |
Aug 07, 2007 | 5.039 | 5.114 | 4.999 | 5.060 | 595,729 | -0.04(-0.82%) |
Aug 06, 2007 | 5.012 | 5.112 | 4.987 | 5.102 | 1,068,767 | -0.02(-0.41%) |
Aug 03, 2007 | 5.210 | 5.227 | 5.122 | 5.122 | 117,420 | -0.03(-0.65%) |
Aug 02, 2007 | 5.312 | 5.314 | 5.122 | 5.156 | 390,123 | -0.06(-1.16%) |