Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.066 | 5.112 | 5.027 | 5.061 | 4,975,212 | -0.02(-0.34%) |
Sep 27, 2007 | 5.037 | 5.086 | 4.969 | 5.078 | 3,587,983 | +0.07(+1.46%) |
Sep 26, 2007 | 4.940 | 5.037 | 4.927 | 5.005 | 4,514,258 | +0.09(+1.78%) |
Sep 25, 2007 | 4.920 | 4.940 | 4.881 | 4.918 | 3,622,364 | -0.03(-0.54%) |
Sep 24, 2007 | 5.000 | 5.025 | 4.927 | 4.944 | 3,915,055 | -0.03(-0.64%) |
Sep 21, 2007 | 4.983 | 5.000 | 4.949 | 4.976 | 5,911,177 | +0.03(+0.59%) |
Sep 20, 2007 | 4.988 | 4.988 | 4.905 | 4.947 | 5,378,038 | -0.03(-0.68%) |
Sep 19, 2007 | 4.969 | 4.996 | 4.920 | 4.981 | 8,761,323 | +0.05(+1.04%) |
Sep 18, 2007 | 4.886 | 4.949 | 4.845 | 4.930 | 9,235,484 | +0.06(+1.30%) |
Sep 17, 2007 | 4.879 | 4.881 | 4.840 | 4.867 | 9,551,202 | -0.01(-0.15%) |
Sep 14, 2007 | 4.818 | 4.901 | 4.806 | 4.874 | 14,517,816 | +0.06(+1.16%) |
Sep 13, 2007 | 4.818 | 4.854 | 4.811 | 4.818 | 39,375,868 | -0.05(-1.02%) |
Sep 12, 2007 | 4.993 | 5.000 | 4.867 | 4.868 | 10,364,149 | -0.24(-4.74%) |
Sep 11, 2007 | 5.132 | 5.180 | 5.090 | 5.110 | 6,647,619 | -0.18(-3.31%) |
Sep 10, 2007 | 5.339 | 5.358 | 5.183 | 5.285 | 3,618,633 | -0.02(-0.37%) |
Sep 07, 2007 | 5.334 | 5.339 | 5.210 | 5.305 | 3,558,512 | -0.04(-0.77%) |
Sep 06, 2007 | 5.346 | 5.395 | 5.256 | 5.346 | 2,214,431 | +0.04(+0.73%) |
Sep 05, 2007 | 5.370 | 5.395 | 5.283 | 5.307 | 2,306,200 | -0.09(-1.62%) |
Sep 04, 2007 | 5.390 | 5.429 | 5.322 | 5.395 | 2,512,124 | +0.08(+1.51%) |
Aug 31, 2007 | 5.305 | 5.348 | 5.273 | 5.314 | 2,807,083 | +0.10(+1.87%) |
Aug 30, 2007 | 5.266 | 5.319 | 5.188 | 5.217 | 1,961,066 | -0.06(-1.06%) |
Aug 29, 2007 | 5.193 | 5.278 | 5.112 | 5.273 | 2,670,235 | +0.12(+2.36%) |
Aug 28, 2007 | 5.329 | 5.351 | 5.128 | 5.151 | 3,524,612 | -0.23(-4.25%) |
Aug 27, 2007 | 5.402 | 5.407 | 5.334 | 5.380 | 1,972,910 | +0.00(+0.09%) |
Aug 24, 2007 | 5.353 | 5.382 | 5.305 | 5.375 | 3,051,745 | +0.05(+0.87%) |
Aug 23, 2007 | 5.351 | 5.353 | 5.222 | 5.329 | 2,517,606 | -0.01(-0.18%) |
Aug 22, 2007 | 5.331 | 5.402 | 5.270 | 5.339 | 2,940,048 | +0.07(+1.29%) |
Aug 21, 2007 | 5.134 | 5.292 | 5.042 | 5.270 | 3,417,748 | +0.17(+3.24%) |
Aug 20, 2007 | 5.151 | 5.232 | 5.032 | 5.105 | 4,080,145 | -0.03(-0.66%) |
Aug 17, 2007 | 5.261 | 5.280 | 4.905 | 5.139 | 6,238,599 | +0.23(+4.76%) |
Aug 16, 2007 | 4.667 | 4.954 | 4.409 | 4.905 | 9,291,277 | +0.16(+3.38%) |
Aug 15, 2007 | 5.003 | 5.008 | 4.733 | 4.745 | 11,219,059 | -0.30(-5.93%) |
Aug 14, 2007 | 5.331 | 5.343 | 5.037 | 5.044 | 3,906,820 | -0.26(-4.82%) |
Aug 13, 2007 | 5.438 | 5.472 | 5.278 | 5.300 | 4,395,098 | -0.07(-1.36%) |
Aug 10, 2007 | 5.112 | 5.409 | 5.039 | 5.373 | 7,099,642 | +0.14(+2.70%) |
Aug 09, 2007 | 5.232 | 5.470 | 5.112 | 5.232 | 8,295,902 | -0.11(-2.05%) |
Aug 08, 2007 | 5.047 | 5.407 | 5.042 | 5.341 | 7,354,836 | +0.27(+5.28%) |
Aug 07, 2007 | 4.867 | 5.086 | 4.867 | 5.073 | 6,413,910 | +0.16(+3.27%) |
Aug 06, 2007 | 4.864 | 4.971 | 4.684 | 4.913 | 8,016,127 | +0.03(+0.60%) |
Aug 03, 2007 | 4.903 | 5.039 | 4.867 | 4.884 | 5,151,212 | -0.14(-2.81%) |
Aug 02, 2007 | 4.940 | 5.078 | 4.927 | 5.025 | 7,337,509 | +0.07(+1.32%) |
Aug 01, 2007 | 5.115 | 5.205 | 4.587 | 4.959 | 12,294,450 | -0.17(-3.37%) |
Jul 31, 2007 | 5.124 | 5.343 | 5.124 | 5.132 | 8,076,051 | +0.05(+1.05%) |
Jul 30, 2007 | 5.049 | 5.110 | 4.915 | 5.078 | 6,496,954 | +0.05(+0.97%) |
Jul 27, 2007 | 4.811 | 5.105 | 4.794 | 5.030 | 9,862,629 | +0.20(+4.08%) |
Jul 26, 2007 | 4.954 | 4.969 | 4.682 | 4.832 | 10,996,866 | -0.20(-3.97%) |
Jul 25, 2007 | 5.159 | 5.193 | 4.850 | 5.032 | 10,029,966 | -0.10(-1.99%) |
Jul 24, 2007 | 5.387 | 5.402 | 5.122 | 5.134 | 6,040,723 | -0.28(-5.17%) |
Jul 23, 2007 | 5.365 | 5.475 | 5.365 | 5.414 | 4,120,576 | +0.09(+1.78%) |
Jul 20, 2007 | 5.494 | 5.497 | 5.317 | 5.319 | 5,781,110 | -0.19(-3.40%) |
Jul 19, 2007 | 5.492 | 5.541 | 5.429 | 5.507 | 3,092,591 | +0.03(+0.58%) |
Jul 18, 2007 | 5.558 | 5.572 | 5.397 | 5.475 | 3,961,774 | -0.10(-1.75%) |
Jul 17, 2007 | 5.562 | 5.594 | 5.434 | 5.572 | 4,301,911 | +0.04(+0.66%) |
Jul 16, 2007 | 5.528 | 5.633 | 5.507 | 5.536 | 4,527,269 | -0.01(-0.26%) |
Jul 13, 2007 | 5.472 | 5.567 | 5.451 | 5.550 | 4,236,814 | +0.08(+1.38%) |
Jul 12, 2007 | 5.307 | 5.475 | 5.307 | 5.475 | 4,283,833 | +0.16(+2.93%) |
Jul 11, 2007 | 5.326 | 5.395 | 5.297 | 5.319 | 3,161,341 | +0.00(+0.00%) |
Jul 10, 2007 | 5.382 | 5.407 | 5.314 | 5.319 | 4,110,836 | -0.08(-1.44%) |
Jul 09, 2007 | 5.443 | 5.458 | 5.387 | 5.397 | 3,023,906 | -0.03(-0.63%) |
Jul 06, 2007 | 5.346 | 5.441 | 5.317 | 5.431 | 3,450,021 | +0.07(+1.36%) |
Jul 05, 2007 | 5.380 | 5.380 | 5.309 | 5.358 | 3,603,049 | -0.02(-0.41%) |
Jul 03, 2007 | 5.351 | 5.387 | 5.334 | 5.380 | 2,637,013 | +0.03(+0.55%) |