Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.803 | 5.863 | 5.745 | 5.795 | 325,781 | +0.03(+0.58%) |
Oct 30, 2007 | 5.939 | 5.984 | 5.691 | 5.762 | 549,237 | -0.15(-2.50%) |
Oct 29, 2007 | 5.752 | 5.955 | 5.744 | 5.910 | 629,681 | +0.17(+2.89%) |
Oct 26, 2007 | 5.608 | 5.765 | 5.580 | 5.744 | 1,054,273 | +0.13(+2.31%) |
Oct 25, 2007 | 5.556 | 5.658 | 5.482 | 5.614 | 273,501 | +0.02(+0.40%) |
Oct 24, 2007 | 5.429 | 5.606 | 5.429 | 5.592 | 384,967 | +0.11(+2.04%) |
Oct 23, 2007 | 5.476 | 5.553 | 5.456 | 5.480 | 176,236 | +0.01(+0.25%) |
Oct 22, 2007 | 5.461 | 5.562 | 5.387 | 5.467 | 481,548 | +0.05(+0.97%) |
Oct 19, 2007 | 5.548 | 5.548 | 5.352 | 5.414 | 410,377 | -0.13(-2.37%) |
Oct 18, 2007 | 5.599 | 5.666 | 5.542 | 5.545 | 276,804 | -0.09(-1.68%) |
Oct 17, 2007 | 5.626 | 5.654 | 5.543 | 5.640 | 275,643 | +0.02(+0.35%) |
Oct 16, 2007 | 5.639 | 5.676 | 5.515 | 5.620 | 517,419 | -0.06(-0.98%) |
Oct 15, 2007 | 5.633 | 5.714 | 5.633 | 5.676 | 410,477 | +0.08(+1.35%) |
Oct 12, 2007 | 5.541 | 5.614 | 5.480 | 5.601 | 512,922 | +0.08(+1.47%) |
Oct 11, 2007 | 5.427 | 5.598 | 5.427 | 5.519 | 1,000,766 | +0.15(+2.81%) |
Oct 10, 2007 | 5.174 | 5.378 | 5.168 | 5.369 | 755,361 | +0.17(+3.28%) |
Oct 09, 2007 | 5.013 | 5.212 | 5.013 | 5.198 | 945,958 | +0.17(+3.39%) |
Oct 08, 2007 | 5.020 | 5.091 | 5.008 | 5.028 | 414,331 | +0.01(+0.21%) |
Oct 05, 2007 | 4.993 | 5.081 | 4.993 | 5.017 | 596,656 | +0.02(+0.48%) |
Oct 04, 2007 | 5.013 | 5.034 | 4.975 | 4.993 | 217,274 | -0.04(-0.81%) |
Oct 03, 2007 | 5.046 | 5.046 | 4.977 | 5.034 | 492,135 | -0.02(-0.30%) |
Oct 02, 2007 | 4.996 | 5.055 | 4.975 | 5.049 | 436,219 | +0.03(+0.63%) |
Oct 01, 2007 | 5.045 | 5.055 | 4.977 | 5.017 | 489,886 | -0.04(-0.75%) |
Sep 28, 2007 | 5.013 | 5.118 | 5.013 | 5.055 | 167,839 | +0.02(+0.42%) |
Sep 27, 2007 | 5.126 | 5.138 | 5.032 | 5.034 | 505,354 | -0.06(-1.10%) |
Sep 26, 2007 | 5.138 | 5.138 | 5.073 | 5.090 | 375,130 | +0.00(+0.09%) |
Sep 25, 2007 | 5.076 | 5.124 | 5.058 | 5.085 | 282,263 | +0.01(+0.18%) |
Sep 24, 2007 | 5.138 | 5.138 | 5.052 | 5.076 | 417,853 | -0.03(-0.53%) |
Sep 21, 2007 | 5.111 | 5.111 | 4.992 | 5.103 | 517,220 | +0.00(+0.09%) |
Sep 20, 2007 | 5.064 | 5.133 | 5.046 | 5.099 | 966,958 | +0.01(+0.15%) |
Sep 19, 2007 | 5.049 | 5.138 | 4.990 | 5.091 | 897,803 | +0.13(+2.64%) |
Sep 18, 2007 | 4.904 | 5.019 | 4.840 | 4.960 | 445,830 | +0.12(+2.49%) |
Sep 17, 2007 | 5.005 | 5.039 | 4.824 | 4.840 | 1,072,487 | -0.16(-3.25%) |
Sep 14, 2007 | 5.067 | 5.114 | 4.995 | 5.002 | 521,571 | -0.08(-1.60%) |
Sep 13, 2007 | 5.039 | 5.115 | 5.001 | 5.084 | 467,215 | +0.11(+2.24%) |
Sep 12, 2007 | 4.889 | 4.972 | 4.862 | 4.972 | 1,167,450 | +0.04(+0.86%) |
Sep 11, 2007 | 4.975 | 4.990 | 4.921 | 4.930 | 590,686 | -0.04(-0.88%) |
Sep 10, 2007 | 5.108 | 5.123 | 4.974 | 4.974 | 524,755 | -0.07(-1.32%) |
Sep 07, 2007 | 5.066 | 5.085 | 5.014 | 5.040 | 492,659 | -0.04(-0.80%) |
Sep 06, 2007 | 5.058 | 5.126 | 5.037 | 5.081 | 569,686 | +0.03(+0.60%) |
Sep 05, 2007 | 5.058 | 5.106 | 4.993 | 5.051 | 451,382 | -0.00(-0.06%) |
Sep 04, 2007 | 5.137 | 5.189 | 5.054 | 5.054 | 501,911 | +0.00(+0.03%) |
Aug 31, 2007 | 5.081 | 5.133 | 5.005 | 5.052 | 617,616 | +0.08(+1.51%) |
Aug 30, 2007 | 4.938 | 5.057 | 4.938 | 4.977 | 246,332 | -0.07(-1.43%) |
Aug 29, 2007 | 5.007 | 5.099 | 4.975 | 5.049 | 347,146 | +0.02(+0.45%) |
Aug 28, 2007 | 5.096 | 5.096 | 4.966 | 5.026 | 384,940 | -0.05(-0.98%) |
Aug 27, 2007 | 5.133 | 5.161 | 5.051 | 5.076 | 313,915 | -0.09(-1.78%) |
Aug 24, 2007 | 5.067 | 5.216 | 5.067 | 5.168 | 398,922 | +0.05(+0.97%) |
Aug 23, 2007 | 5.141 | 5.233 | 5.060 | 5.118 | 608,124 | -0.02(-0.47%) |
Aug 22, 2007 | 4.975 | 5.158 | 4.975 | 5.143 | 661,632 | +0.17(+3.39%) |
Aug 21, 2007 | 5.032 | 5.069 | 4.944 | 4.974 | 380,052 | -0.02(-0.42%) |
Aug 20, 2007 | 5.051 | 5.087 | 4.907 | 4.995 | 528,330 | +0.13(+2.70%) |
Aug 17, 2007 | 5.019 | 5.078 | 4.754 | 4.864 | 852,726 | +0.16(+3.48%) |
Aug 16, 2007 | 4.824 | 4.934 | 4.541 | 4.700 | 1,626,414 | -0.15(-3.00%) |
Aug 15, 2007 | 5.427 | 5.427 | 4.808 | 4.846 | 1,669,316 | -0.21(-4.12%) |
Aug 14, 2007 | 5.183 | 5.183 | 5.020 | 5.054 | 1,247,304 | -0.03(-0.59%) |
Aug 13, 2007 | 5.376 | 5.427 | 4.968 | 5.084 | 1,050,333 | +0.14(+2.90%) |
Aug 10, 2007 | 4.882 | 5.642 | 4.862 | 4.941 | 1,939,169 | +0.06(+1.20%) |
Aug 09, 2007 | 5.504 | 5.504 | 4.825 | 4.882 | 2,339,465 | -0.53(-9.83%) |
Aug 08, 2007 | 5.388 | 5.417 | 5.225 | 5.414 | 1,603,312 | +0.08(+1.47%) |
Aug 07, 2007 | 5.133 | 5.387 | 5.133 | 5.336 | 1,230,662 | +0.08(+1.49%) |
Aug 06, 2007 | 5.500 | 5.503 | 5.129 | 5.257 | 1,658,345 | -0.25(-4.57%) |
Aug 03, 2007 | 5.486 | 5.737 | 5.452 | 5.509 | 1,050,638 | -0.26(-4.47%) |
Aug 02, 2007 | 5.880 | 5.966 | 5.734 | 5.767 | 739,396 | -0.22(-3.63%) |