Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.696 | 5.750 | 5.539 | 5.557 | 311,738 | -0.16(-2.74%) |
Sep 27, 2007 | 5.756 | 5.804 | 5.672 | 5.714 | 422,730 | -0.03(-0.52%) |
Sep 26, 2007 | 5.720 | 5.798 | 5.618 | 5.744 | 338,283 | +0.07(+1.17%) |
Sep 25, 2007 | 5.648 | 5.720 | 5.587 | 5.678 | 203,069 | +0.01(+0.11%) |
Sep 24, 2007 | 5.744 | 5.835 | 5.654 | 5.672 | 303,940 | -0.08(-1.47%) |
Sep 21, 2007 | 5.829 | 5.901 | 5.750 | 5.756 | 710,744 | -0.02(-0.42%) |
Sep 20, 2007 | 5.768 | 5.847 | 5.726 | 5.780 | 479,470 | -0.01(-0.10%) |
Sep 19, 2007 | 5.660 | 5.901 | 5.660 | 5.786 | 637,745 | +0.20(+3.56%) |
Sep 18, 2007 | 5.431 | 5.630 | 5.389 | 5.587 | 600,416 | +0.17(+3.23%) |
Sep 17, 2007 | 5.521 | 5.557 | 5.370 | 5.413 | 1,062,797 | -0.11(-2.07%) |
Sep 14, 2007 | 5.461 | 5.587 | 5.425 | 5.527 | 507,508 | +0.01(+0.11%) |
Sep 13, 2007 | 5.539 | 5.594 | 5.515 | 5.521 | 405,309 | +0.01(+0.22%) |
Sep 12, 2007 | 5.539 | 5.624 | 5.497 | 5.509 | 397,180 | -0.04(-0.76%) |
Sep 11, 2007 | 5.557 | 5.618 | 5.497 | 5.551 | 444,132 | +0.02(+0.44%) |
Sep 10, 2007 | 5.774 | 5.877 | 5.431 | 5.527 | 569,391 | +0.04(+0.77%) |
Sep 07, 2007 | 5.461 | 5.575 | 5.455 | 5.485 | 825,551 | -0.06(-1.09%) |
Sep 06, 2007 | 5.618 | 5.636 | 5.539 | 5.545 | 670,594 | -0.07(-1.29%) |
Sep 05, 2007 | 5.503 | 5.630 | 5.503 | 5.618 | 1,017,339 | +0.07(+1.30%) |
Sep 04, 2007 | 5.431 | 5.618 | 5.401 | 5.545 | 743,427 | +0.11(+2.11%) |
Aug 31, 2007 | 5.370 | 5.551 | 5.370 | 5.431 | 1,064,125 | +0.08(+1.58%) |
Aug 30, 2007 | 5.377 | 5.479 | 5.334 | 5.346 | 680,880 | -0.10(-1.77%) |
Aug 29, 2007 | 5.370 | 5.443 | 5.268 | 5.443 | 1,104,108 | +0.13(+2.38%) |
Aug 28, 2007 | 5.491 | 5.521 | 5.310 | 5.316 | 880,134 | -0.22(-3.92%) |
Aug 27, 2007 | 5.485 | 5.587 | 5.485 | 5.533 | 819,910 | +0.02(+0.33%) |
Aug 24, 2007 | 5.461 | 5.600 | 5.431 | 5.515 | 833,680 | +0.05(+0.88%) |
Aug 23, 2007 | 5.485 | 5.575 | 5.425 | 5.467 | 634,427 | -0.01(-0.22%) |
Aug 22, 2007 | 5.364 | 5.521 | 5.340 | 5.479 | 1,458,651 | +0.14(+2.71%) |
Aug 21, 2007 | 5.268 | 5.395 | 5.244 | 5.334 | 1,161,014 | +0.07(+1.26%) |
Aug 20, 2007 | 5.274 | 5.334 | 5.123 | 5.268 | 1,867,445 | -0.01(-0.23%) |
Aug 17, 2007 | 5.009 | 5.461 | 5.009 | 5.280 | 1,763,753 | +0.34(+6.83%) |
Aug 16, 2007 | 4.912 | 5.051 | 4.822 | 4.943 | 1,609,460 | +0.03(+0.61%) |
Aug 15, 2007 | 4.924 | 5.069 | 4.882 | 4.912 | 947,492 | -0.01(-0.12%) |
Aug 14, 2007 | 5.117 | 5.135 | 4.906 | 4.918 | 879,968 | -0.19(-3.66%) |
Aug 13, 2007 | 5.003 | 5.226 | 4.973 | 5.105 | 2,101,207 | +0.10(+2.05%) |
Aug 10, 2007 | 4.973 | 5.232 | 4.870 | 5.003 | 2,343,431 | -0.04(-0.84%) |
Aug 09, 2007 | 5.063 | 5.063 | 4.442 | 5.045 | 2,432,357 | -0.02(-0.36%) |
Aug 08, 2007 | 5.123 | 5.244 | 5.021 | 5.063 | 2,258,321 | -0.04(-0.71%) |
Aug 07, 2007 | 5.310 | 5.419 | 5.063 | 5.099 | 1,762,924 | -0.21(-3.97%) |
Aug 06, 2007 | 5.503 | 5.539 | 4.997 | 5.310 | 1,695,731 | -0.20(-3.72%) |
Aug 03, 2007 | 5.575 | 5.618 | 5.515 | 5.515 | 1,354,627 | +0.00(+0.00%) |
Aug 02, 2007 | 5.569 | 5.666 | 5.491 | 5.515 | 784,074 | -0.07(-1.29%) |
Aug 01, 2007 | 5.612 | 5.702 | 5.467 | 5.587 | 638,906 | -0.05(-0.96%) |
Jul 31, 2007 | 5.859 | 5.871 | 5.618 | 5.642 | 590,461 | -0.17(-2.90%) |
Jul 30, 2007 | 5.786 | 5.847 | 5.606 | 5.811 | 539,694 | +0.01(+0.21%) |
Jul 27, 2007 | 5.997 | 6.088 | 5.774 | 5.798 | 1,388,970 | -0.23(-3.80%) |
Jul 26, 2007 | 6.106 | 6.130 | 5.919 | 6.027 | 1,377,025 | -0.20(-3.19%) |
Jul 25, 2007 | 6.082 | 6.226 | 6.076 | 6.226 | 968,728 | +0.19(+3.09%) |
Jul 24, 2007 | 6.238 | 6.278 | 6.015 | 6.040 | 1,137,787 | -0.30(-4.66%) |
Jul 23, 2007 | 6.287 | 6.600 | 6.287 | 6.335 | 625,302 | +0.05(+0.77%) |
Jul 20, 2007 | 6.588 | 6.588 | 6.160 | 6.287 | 1,216,759 | -0.31(-4.75%) |
Jul 19, 2007 | 6.564 | 6.654 | 6.564 | 6.600 | 255,164 | +0.10(+1.48%) |
Jul 18, 2007 | 6.534 | 6.564 | 6.371 | 6.504 | 464,206 | -0.07(-1.10%) |
Jul 17, 2007 | 6.624 | 6.703 | 6.564 | 6.576 | 400,000 | -0.02(-0.37%) |
Jul 16, 2007 | 6.648 | 6.781 | 6.534 | 6.600 | 494,069 | -0.08(-1.17%) |
Jul 13, 2007 | 6.642 | 6.721 | 6.624 | 6.678 | 306,097 | +0.04(+0.54%) |
Jul 12, 2007 | 6.486 | 6.654 | 6.455 | 6.642 | 568,396 | +0.21(+3.28%) |
Jul 11, 2007 | 6.347 | 6.510 | 6.317 | 6.431 | 612,195 | +0.12(+1.91%) |
Jul 10, 2007 | 6.365 | 6.449 | 6.299 | 6.311 | 489,092 | -0.11(-1.78%) |
Jul 09, 2007 | 6.293 | 6.443 | 6.281 | 6.425 | 437,495 | +0.13(+2.11%) |
Jul 06, 2007 | 6.347 | 6.359 | 6.293 | 6.293 | 330,817 | -0.06(-0.95%) |
Jul 05, 2007 | 6.317 | 6.353 | 6.281 | 6.353 | 282,041 | +0.03(+0.48%) |
Jul 03, 2007 | 6.311 | 6.329 | 6.287 | 6.323 | 170,552 | +0.02(+0.38%) |