Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.080 | 5.110 | 4.920 | 4.960 | 249,074 | -0.13(-2.55%) |
Sep 27, 2007 | 5.080 | 5.100 | 5.000 | 5.090 | 189,990 | +0.02(+0.39%) |
Sep 26, 2007 | 4.990 | 5.080 | 4.960 | 5.070 | 158,846 | +0.09(+1.81%) |
Sep 25, 2007 | 5.010 | 5.040 | 4.940 | 4.980 | 158,641 | -0.07(-1.39%) |
Sep 24, 2007 | 5.040 | 5.100 | 4.990 | 5.050 | 336,672 | +0.03(+0.60%) |
Sep 21, 2007 | 5.110 | 5.110 | 4.970 | 5.020 | 575,598 | -0.04(-0.79%) |
Sep 20, 2007 | 5.170 | 5.170 | 5.040 | 5.060 | 241,958 | -0.11(-2.13%) |
Sep 19, 2007 | 5.150 | 5.200 | 5.050 | 5.170 | 417,299 | +0.05(+0.98%) |
Sep 18, 2007 | 4.950 | 5.160 | 4.950 | 5.120 | 425,124 | +0.18(+3.64%) |
Sep 17, 2007 | 5.030 | 5.030 | 4.850 | 4.940 | 735,701 | -0.07(-1.40%) |
Sep 14, 2007 | 4.920 | 5.030 | 4.920 | 5.010 | 282,741 | +0.08(+1.62%) |
Sep 13, 2007 | 4.980 | 5.060 | 4.920 | 4.930 | 271,687 | -0.04(-0.80%) |
Sep 12, 2007 | 5.080 | 5.140 | 4.950 | 4.970 | 262,275 | -0.14(-2.74%) |
Sep 11, 2007 | 5.020 | 5.130 | 4.950 | 5.110 | 316,159 | +0.11(+2.20%) |
Sep 10, 2007 | 5.050 | 5.100 | 4.930 | 5.000 | 276,142 | -0.04(-0.79%) |
Sep 07, 2007 | 5.120 | 5.290 | 5.020 | 5.040 | 374,697 | -0.13(-2.51%) |
Sep 06, 2007 | 5.220 | 5.320 | 5.120 | 5.170 | 291,394 | -0.04(-0.77%) |
Sep 05, 2007 | 5.270 | 5.310 | 5.140 | 5.210 | 247,892 | -0.13(-2.43%) |
Sep 04, 2007 | 5.400 | 5.410 | 5.220 | 5.340 | 369,147 | -0.09(-1.66%) |
Aug 31, 2007 | 5.380 | 5.450 | 5.220 | 5.430 | 364,070 | +0.10(+1.88%) |
Aug 30, 2007 | 5.170 | 5.360 | 5.120 | 5.330 | 430,997 | +0.09(+1.72%) |
Aug 29, 2007 | 5.140 | 5.250 | 5.110 | 5.240 | 267,105 | +0.12(+2.34%) |
Aug 28, 2007 | 5.110 | 5.190 | 5.050 | 5.120 | 240,464 | -0.03(-0.58%) |
Aug 27, 2007 | 5.190 | 5.190 | 5.030 | 5.150 | 185,688 | +0.02(+0.39%) |
Aug 24, 2007 | 5.080 | 5.130 | 5.000 | 5.130 | 188,958 | +0.06(+1.28%) |
Aug 23, 2007 | 5.150 | 5.160 | 4.990 | 5.065 | 247,499 | -0.05(-1.07%) |
Aug 22, 2007 | 5.090 | 5.160 | 5.000 | 5.120 | 238,106 | +0.09(+1.79%) |
Aug 21, 2007 | 5.260 | 5.290 | 5.010 | 5.030 | 314,082 | -0.18(-3.45%) |
Aug 20, 2007 | 5.110 | 5.290 | 5.100 | 5.210 | 224,403 | +0.10(+1.96%) |
Aug 17, 2007 | 5.450 | 5.450 | 5.060 | 5.110 | 711,211 | -0.05(-0.97%) |
Aug 16, 2007 | 5.000 | 5.160 | 4.900 | 5.160 | 898,124 | +0.09(+1.78%) |
Aug 15, 2007 | 5.090 | 5.250 | 5.020 | 5.070 | 520,023 | -0.04(-0.78%) |
Aug 14, 2007 | 5.220 | 5.290 | 5.060 | 5.110 | 481,076 | -0.12(-2.29%) |
Aug 13, 2007 | 5.430 | 5.440 | 5.150 | 5.230 | 605,017 | -0.18(-3.33%) |
Aug 10, 2007 | 5.460 | 5.470 | 5.100 | 5.410 | 1,131,328 | -0.22(-3.91%) |
Aug 09, 2007 | 5.550 | 5.810 | 5.530 | 5.630 | 1,485,166 | -0.12(-2.09%) |
Aug 08, 2007 | 5.250 | 5.760 | 5.230 | 5.750 | 1,312,929 | +0.56(+10.79%) |
Aug 07, 2007 | 5.090 | 5.250 | 4.980 | 5.190 | 489,472 | +0.04(+0.78%) |
Aug 06, 2007 | 5.090 | 5.190 | 4.870 | 5.150 | 774,962 | +0.14(+2.79%) |
Aug 03, 2007 | 4.980 | 5.340 | 4.940 | 5.010 | 721,485 | -0.18(-3.47%) |
Aug 02, 2007 | 5.450 | 5.500 | 4.940 | 5.190 | 1,327,009 | -0.40(-7.16%) |
Aug 01, 2007 | 5.620 | 5.780 | 5.500 | 5.590 | 603,831 | -0.09(-1.58%) |
Jul 31, 2007 | 5.830 | 5.930 | 5.570 | 5.680 | 967,134 | -0.07(-1.22%) |
Jul 30, 2007 | 6.040 | 6.190 | 5.710 | 5.750 | 5,552,788 | +0.25(+4.55%) |
Jul 27, 2007 | 5.670 | 5.670 | 5.410 | 5.500 | 435,922 | -0.20(-3.51%) |
Jul 26, 2007 | 5.670 | 5.860 | 5.420 | 5.700 | 663,273 | +0.02(+0.35%) |
Jul 25, 2007 | 5.490 | 5.850 | 5.440 | 5.680 | 382,317 | +0.22(+4.03%) |
Jul 24, 2007 | 5.640 | 5.720 | 5.330 | 5.460 | 428,746 | -0.23(-4.04%) |
Jul 23, 2007 | 5.720 | 5.775 | 5.550 | 5.690 | 436,348 | -0.03(-0.52%) |
Jul 20, 2007 | 5.710 | 5.990 | 5.660 | 5.720 | 831,208 | +0.00(+0.00%) |
Jul 19, 2007 | 5.280 | 5.750 | 5.150 | 5.720 | 1,246,279 | +0.49(+9.37%) |
Jul 18, 2007 | 5.150 | 5.350 | 5.150 | 5.230 | 141,471 | +0.02(+0.38%) |
Jul 17, 2007 | 5.200 | 5.330 | 5.180 | 5.210 | 242,160 | +0.00(+0.00%) |
Jul 16, 2007 | 5.350 | 5.350 | 5.170 | 5.210 | 167,634 | -0.17(-3.16%) |
Jul 13, 2007 | 5.280 | 5.500 | 5.280 | 5.380 | 254,342 | +0.08(+1.51%) |
Jul 12, 2007 | 5.260 | 5.350 | 5.180 | 5.300 | 577,006 | +0.05(+0.95%) |
Jul 11, 2007 | 5.090 | 5.300 | 5.090 | 5.250 | 260,675 | +0.13(+2.54%) |
Jul 10, 2007 | 5.210 | 5.220 | 5.090 | 5.120 | 222,226 | -0.09(-1.73%) |
Jul 09, 2007 | 5.290 | 5.360 | 5.180 | 5.210 | 380,421 | -0.09(-1.70%) |
Jul 06, 2007 | 5.300 | 5.410 | 5.220 | 5.300 | 348,215 | -0.03(-0.56%) |
Jul 05, 2007 | 5.500 | 5.580 | 5.270 | 5.330 | 327,736 | -0.17(-3.09%) |
Jul 03, 2007 | 5.370 | 5.540 | 5.300 | 5.500 | 329,084 | +0.16(+3.00%) |