Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.670 | 5.709 | 5.665 | 5.694 | 520,424 | +0.03(+0.52%) |
Sep 27, 2007 | 5.670 | 5.689 | 5.665 | 5.665 | 288,235 | -0.00(-0.09%) |
Sep 26, 2007 | 5.675 | 5.675 | 5.665 | 5.670 | 779,302 | -0.01(-0.17%) |
Sep 25, 2007 | 5.694 | 5.704 | 5.670 | 5.680 | 216,997 | -0.01(-0.17%) |
Sep 24, 2007 | 5.675 | 5.699 | 5.660 | 5.689 | 277,559 | +0.01(+0.26%) |
Sep 21, 2007 | 5.650 | 5.680 | 5.650 | 5.675 | 184,355 | +0.02(+0.34%) |
Sep 20, 2007 | 5.670 | 5.670 | 5.641 | 5.655 | 276,738 | -0.01(-0.26%) |
Sep 19, 2007 | 5.655 | 5.675 | 5.641 | 5.670 | 281,255 | +0.01(+0.17%) |
Sep 18, 2007 | 5.650 | 5.670 | 5.636 | 5.660 | 258,056 | +0.01(+0.17%) |
Sep 17, 2007 | 5.641 | 5.684 | 5.621 | 5.650 | 211,043 | +0.02(+0.35%) |
Sep 14, 2007 | 5.650 | 5.655 | 5.621 | 5.631 | 160,746 | -0.01(-0.17%) |
Sep 13, 2007 | 5.675 | 5.680 | 5.626 | 5.641 | 183,329 | -0.03(-0.52%) |
Sep 12, 2007 | 5.680 | 5.684 | 5.660 | 5.670 | 302,811 | -0.03(-0.51%) |
Sep 11, 2007 | 5.675 | 5.709 | 5.675 | 5.699 | 209,196 | +0.01(+0.26%) |
Sep 10, 2007 | 5.684 | 5.709 | 5.665 | 5.684 | 273,556 | +0.00(+0.00%) |
Sep 07, 2007 | 5.670 | 5.689 | 5.660 | 5.684 | 367,068 | +0.00(+0.09%) |
Sep 06, 2007 | 5.655 | 5.689 | 5.646 | 5.680 | 156,435 | +0.02(+0.43%) |
Sep 05, 2007 | 5.621 | 5.680 | 5.621 | 5.655 | 284,129 | +0.02(+0.35%) |
Sep 04, 2007 | 5.602 | 5.660 | 5.592 | 5.636 | 313,431 | +0.01(+0.26%) |
Aug 31, 2007 | 5.602 | 5.621 | 5.587 | 5.621 | 181,686 | +0.03(+0.61%) |
Aug 30, 2007 | 5.577 | 5.607 | 5.577 | 5.587 | 311,844 | +0.01(+0.17%) |
Aug 29, 2007 | 5.572 | 5.616 | 5.572 | 5.577 | 331,963 | +0.01(+0.26%) |
Aug 28, 2007 | 5.582 | 5.607 | 5.558 | 5.563 | 288,440 | -0.02(-0.44%) |
Aug 27, 2007 | 5.597 | 5.611 | 5.563 | 5.587 | 250,665 | -0.02(-0.43%) |
Aug 24, 2007 | 5.602 | 5.660 | 5.592 | 5.611 | 199,752 | +0.00(+0.00%) |
Aug 23, 2007 | 5.587 | 5.621 | 5.587 | 5.611 | 296,036 | +0.01(+0.26%) |
Aug 22, 2007 | 5.553 | 5.607 | 5.553 | 5.597 | 342,022 | +0.05(+0.88%) |
Aug 21, 2007 | 5.485 | 5.558 | 5.485 | 5.548 | 299,115 | +0.06(+1.15%) |
Aug 20, 2007 | 5.504 | 5.504 | 5.465 | 5.485 | 267,705 | -0.02(-0.35%) |
Aug 17, 2007 | 5.446 | 5.509 | 5.427 | 5.504 | 340,585 | +0.06(+1.16%) |
Aug 16, 2007 | 5.509 | 5.514 | 5.392 | 5.441 | 1,028,736 | -0.07(-1.24%) |
Aug 15, 2007 | 5.533 | 5.533 | 5.485 | 5.509 | 487,987 | -0.02(-0.44%) |
Aug 14, 2007 | 5.553 | 5.577 | 5.529 | 5.533 | 287,619 | -0.02(-0.35%) |
Aug 13, 2007 | 5.587 | 5.592 | 5.543 | 5.553 | 204,679 | -0.03(-0.61%) |
Aug 10, 2007 | 5.577 | 5.597 | 5.553 | 5.587 | 184,560 | +0.01(+0.17%) |
Aug 09, 2007 | 5.611 | 5.616 | 5.568 | 5.577 | 249,434 | -0.05(-0.95%) |
Aug 08, 2007 | 5.597 | 5.636 | 5.577 | 5.631 | 332,373 | +0.03(+0.61%) |
Aug 07, 2007 | 5.626 | 5.631 | 5.563 | 5.597 | 294,188 | -0.02(-0.43%) |
Aug 06, 2007 | 5.607 | 5.641 | 5.602 | 5.621 | 283,923 | +0.01(+0.17%) |
Aug 03, 2007 | 5.611 | 5.621 | 5.602 | 5.611 | 103,674 | +0.01(+0.17%) |
Aug 02, 2007 | 5.602 | 5.611 | 5.582 | 5.602 | 1,453,082 | +0.01(+0.26%) |
Aug 01, 2007 | 5.602 | 5.621 | 5.577 | 5.587 | 539,106 | -0.01(-0.17%) |
Jul 31, 2007 | 5.577 | 5.616 | 5.572 | 5.597 | 196,467 | +0.01(+0.26%) |
Jul 30, 2007 | 5.582 | 5.616 | 5.563 | 5.582 | 221,308 | -0.00(-0.09%) |
Jul 27, 2007 | 5.529 | 5.602 | 5.529 | 5.587 | 511,186 | +0.04(+0.79%) |
Jul 26, 2007 | 5.538 | 5.582 | 5.519 | 5.543 | 295,831 | -0.04(-0.78%) |
Jul 25, 2007 | 5.582 | 5.592 | 5.553 | 5.587 | 354,340 | -0.02(-0.35%) |
Jul 24, 2007 | 5.568 | 5.611 | 5.563 | 5.607 | 373,227 | +0.03(+0.61%) |
Jul 23, 2007 | 5.558 | 5.597 | 5.558 | 5.572 | 300,963 | -0.01(-0.17%) |
Jul 20, 2007 | 5.572 | 5.597 | 5.569 | 5.582 | 194,825 | +0.01(+0.26%) |
Jul 19, 2007 | 5.558 | 5.587 | 5.553 | 5.568 | 397,041 | +0.01(+0.18%) |
Jul 18, 2007 | 5.563 | 5.576 | 5.543 | 5.558 | 278,380 | -0.00(-0.09%) |
Jul 17, 2007 | 5.563 | 5.582 | 5.548 | 5.563 | 488,808 | -0.00(-0.09%) |
Jul 16, 2007 | 5.568 | 5.582 | 5.548 | 5.568 | 316,565 | -0.01(-0.17%) |
Jul 13, 2007 | 5.582 | 5.587 | 5.553 | 5.577 | 379,591 | +0.00(+0.00%) |
Jul 12, 2007 | 5.587 | 5.597 | 5.577 | 5.577 | 222,540 | -0.01(-0.26%) |
Jul 11, 2007 | 5.602 | 5.611 | 5.587 | 5.592 | 234,858 | -0.02(-0.43%) |
Jul 10, 2007 | 5.607 | 5.636 | 5.607 | 5.616 | 400,326 | +0.00(+0.00%) |
Jul 09, 2007 | 5.621 | 5.626 | 5.607 | 5.616 | 198,520 | +0.01(+0.17%) |
Jul 06, 2007 | 5.621 | 5.636 | 5.602 | 5.607 | 201,600 | -0.02(-0.35%) |
Jul 05, 2007 | 5.631 | 5.655 | 5.626 | 5.626 | 201,189 | -0.02(-0.43%) |
Jul 03, 2007 | 5.646 | 5.655 | 5.631 | 5.650 | 481,007 | +0.00(+0.09%) |