Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.969 | 5.117 | 4.890 | 5.117 | 6,242 | +0.13(+2.62%) |
Sep 27, 2007 | 5.134 | 5.134 | 4.969 | 4.986 | 3,326 | -0.11(-2.22%) |
Sep 26, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 4.794 | 5.274 | 4.794 | 5.100 | 8,557 | +0.25(+5.17%) |
Sep 24, 2007 | 5.004 | 5.004 | 4.838 | 4.849 | 2,753 | -0.20(-3.93%) |
Sep 21, 2007 | 4.803 | 5.047 | 4.803 | 5.047 | 5,276 | +0.06(+1.22%) |
Sep 20, 2007 | 4.768 | 5.003 | 4.768 | 4.986 | 6,006 | +0.14(+2.88%) |
Sep 19, 2007 | 4.838 | 4.847 | 4.760 | 4.847 | 6,730 | -0.02(-0.36%) |
Sep 18, 2007 | 4.960 | 4.969 | 4.847 | 4.864 | 5,622 | -0.03(-0.71%) |
Sep 17, 2007 | 4.908 | 4.908 | 4.899 | 4.899 | 2,652 | +0.03(+0.54%) |
Sep 14, 2007 | 4.882 | 4.882 | 4.873 | 4.873 | 2,858 | +0.06(+1.27%) |
Sep 13, 2007 | 4.794 | 4.882 | 4.794 | 4.812 | 1,852 | +0.06(+1.28%) |
Sep 12, 2007 | 5.012 | 5.012 | 4.751 | 4.751 | 11,090 | -0.41(-7.94%) |
Sep 11, 2007 | 5.169 | 5.178 | 5.100 | 5.161 | 3,212 | -0.08(-1.50%) |
Sep 10, 2007 | 5.230 | 5.239 | 5.143 | 5.239 | 4,101 | +0.03(+0.67%) |
Sep 07, 2007 | 5.169 | 5.283 | 5.161 | 5.204 | 2,409 | +0.04(+0.84%) |
Sep 06, 2007 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 5.230 | 5.317 | 5.161 | 5.161 | 8,362 | -0.07(-1.33%) |
Sep 04, 2007 | 5.213 | 5.230 | 5.202 | 5.230 | 1,491 | +0.07(+1.39%) |
Aug 31, 2007 | 5.143 | 5.300 | 5.143 | 5.159 | 2,240 | -0.01(-0.20%) |
Aug 30, 2007 | 5.210 | 5.265 | 5.065 | 5.169 | 16,008 | -0.11(-2.15%) |
Aug 29, 2007 | 5.256 | 5.291 | 5.169 | 5.283 | 1,834 | +0.15(+2.89%) |
Aug 28, 2007 | 5.213 | 5.274 | 5.126 | 5.134 | 6,538 | -0.03(-0.62%) |
Aug 27, 2007 | 5.117 | 5.187 | 5.117 | 5.166 | 3,342 | +0.05(+0.97%) |
Aug 24, 2007 | 5.126 | 5.126 | 5.065 | 5.117 | 3,394 | +0.03(+0.69%) |
Aug 23, 2007 | 5.187 | 5.187 | 5.082 | 5.082 | 6,051 | -0.11(-2.21%) |
Aug 22, 2007 | 5.126 | 5.230 | 5.082 | 5.197 | 9,291 | +0.11(+2.26%) |
Aug 21, 2007 | 5.039 | 5.141 | 4.925 | 5.082 | 22,215 | +0.09(+1.78%) |
Aug 20, 2007 | 4.393 | 5.082 | 4.393 | 4.993 | 51,848 | +0.65(+15.02%) |
Aug 17, 2007 | 4.332 | 4.341 | 4.306 | 4.341 | 11,600 | +0.03(+0.81%) |
Aug 16, 2007 | 4.280 | 4.681 | 2.615 | 4.306 | 32,012 | +0.01(+0.20%) |
Aug 15, 2007 | 4.847 | 4.873 | 4.298 | 4.298 | 18,284 | -0.55(-11.33%) |
Aug 14, 2007 | 4.882 | 4.925 | 4.821 | 4.847 | 4,130 | -0.08(-1.59%) |
Aug 13, 2007 | 4.777 | 4.925 | 4.777 | 4.925 | 5,391 | +0.07(+1.44%) |
Aug 10, 2007 | 4.908 | 4.908 | 4.794 | 4.855 | 4,255 | +0.04(+0.91%) |
Aug 09, 2007 | 4.995 | 4.995 | 4.777 | 4.812 | 9,636 | -0.29(-5.64%) |
Aug 08, 2007 | 5.073 | 5.143 | 5.030 | 5.100 | 5,047 | +0.07(+1.39%) |
Aug 07, 2007 | 5.230 | 5.230 | 4.969 | 5.030 | 8,659 | -0.25(-4.79%) |
Aug 06, 2007 | 5.126 | 5.326 | 5.126 | 5.283 | 6,980 | +0.03(+0.66%) |
Aug 03, 2007 | 5.248 | 5.248 | 5.021 | 5.248 | 15,258 | -0.01(-0.17%) |
Aug 02, 2007 | 5.082 | 5.335 | 5.073 | 5.256 | 1,984 | +0.11(+2.20%) |
Aug 01, 2007 | 5.230 | 5.248 | 5.012 | 5.143 | 14,111 | -0.09(-1.67%) |
Jul 31, 2007 | 5.082 | 5.422 | 5.082 | 5.230 | 9,945 | -0.05(-0.99%) |
Jul 30, 2007 | 5.265 | 5.283 | 4.986 | 5.283 | 6,079 | +0.02(+0.33%) |
Jul 27, 2007 | 5.073 | 5.309 | 4.855 | 5.265 | 14,719 | +0.03(+0.50%) |
Jul 26, 2007 | 5.213 | 5.361 | 5.056 | 5.239 | 17,963 | -0.03(-0.66%) |
Jul 25, 2007 | 5.168 | 5.274 | 5.143 | 5.274 | 6,825 | +0.05(+1.00%) |
Jul 24, 2007 | 5.387 | 5.474 | 5.213 | 5.222 | 2,925 | -0.12(-2.28%) |
Jul 23, 2007 | 5.143 | 5.344 | 5.134 | 5.344 | 3,602 | +0.21(+4.06%) |
Jul 20, 2007 | 5.204 | 5.335 | 5.135 | 5.135 | 5,047 | -0.17(-3.27%) |
Jul 19, 2007 | 5.352 | 5.396 | 5.248 | 5.309 | 2,391 | -0.08(-1.46%) |
Jul 18, 2007 | 5.352 | 5.405 | 5.222 | 5.387 | 6,882 | +0.05(+0.98%) |
Jul 17, 2007 | 5.161 | 5.387 | 5.134 | 5.335 | 10,090 | +0.10(+1.83%) |
Jul 16, 2007 | 5.274 | 5.344 | 5.100 | 5.239 | 24,816 | -0.09(-1.64%) |
Jul 13, 2007 | 5.361 | 5.570 | 5.265 | 5.326 | 10,663 | -0.02(-0.33%) |
Jul 12, 2007 | 5.326 | 5.361 | 5.291 | 5.344 | 2,186 | -0.02(-0.33%) |
Jul 11, 2007 | 5.361 | 5.457 | 5.291 | 5.361 | 7,456 | +0.06(+1.15%) |
Jul 10, 2007 | 5.753 | 5.762 | 5.291 | 5.300 | 13,783 | -0.42(-7.32%) |
Jul 09, 2007 | 5.640 | 5.806 | 5.431 | 5.718 | 9,940 | +0.12(+2.11%) |
Jul 06, 2007 | 5.483 | 5.780 | 5.396 | 5.600 | 11,310 | +0.04(+0.69%) |
Jul 05, 2007 | 5.561 | 5.623 | 5.553 | 5.562 | 12,536 | +0.02(+0.31%) |
Jul 03, 2007 | 5.474 | 5.666 | 5.413 | 5.544 | 6,085 | +0.10(+1.76%) |