Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.727 | 5.773 | 5.727 | 5.758 | 913 | +0.12(+2.04%) |
Sep 27, 2007 | 5.628 | 5.643 | 5.620 | 5.643 | 1,695 | +0.05(+0.82%) |
Sep 26, 2007 | 5.513 | 5.597 | 5.513 | 5.597 | 4,017 | +0.10(+1.81%) |
Sep 25, 2007 | 5.014 | 5.497 | 5.014 | 5.497 | 1,826 | +0.05(+0.84%) |
Sep 24, 2007 | 5.321 | 5.520 | 5.321 | 5.451 | 5,998 | +0.08(+1.57%) |
Sep 21, 2007 | 5.536 | 5.536 | 5.367 | 5.367 | 2,217 | -0.15(-2.78%) |
Sep 20, 2007 | 5.175 | 5.520 | 5.091 | 5.520 | 28,677 | +0.40(+7.78%) |
Sep 19, 2007 | 5.367 | 5.375 | 5.014 | 5.122 | 13,663 | -0.27(-4.98%) |
Sep 18, 2007 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 5.398 | 5.411 | 5.390 | 5.390 | 2,478 | -0.02(-0.28%) |
Sep 14, 2007 | 5.428 | 5.428 | 5.390 | 5.405 | 1,987 | -0.03(-0.56%) |
Sep 13, 2007 | 5.421 | 5.436 | 5.421 | 5.436 | 4,233 | +0.05(+1.00%) |
Sep 12, 2007 | 5.382 | 5.444 | 5.375 | 5.382 | 10,825 | +0.00(+0.00%) |
Sep 11, 2007 | 5.482 | 5.482 | 5.306 | 5.382 | 10,713 | -0.08(-1.54%) |
Sep 10, 2007 | 5.474 | 5.474 | 5.467 | 5.467 | 1,438 | +0.00(+0.00%) |
Sep 07, 2007 | 5.459 | 5.474 | 5.459 | 5.467 | 2,993 | -0.03(-0.49%) |
Sep 06, 2007 | 5.505 | 5.505 | 5.493 | 5.493 | 521 | -0.02(-0.35%) |
Sep 05, 2007 | 5.628 | 5.628 | 5.467 | 5.513 | 7,304 | -0.11(-2.04%) |
Sep 04, 2007 | 5.635 | 5.635 | 5.620 | 5.628 | 3,265 | -0.03(-0.54%) |
Aug 31, 2007 | 5.674 | 5.681 | 5.612 | 5.658 | 2,397 | +0.06(+1.10%) |
Aug 30, 2007 | 5.566 | 5.597 | 5.566 | 5.597 | 521 | +0.02(+0.41%) |
Aug 29, 2007 | 5.551 | 5.574 | 5.528 | 5.574 | 2,791 | +0.08(+1.54%) |
Aug 28, 2007 | 5.505 | 5.538 | 5.467 | 5.490 | 6,155 | -0.02(-0.42%) |
Aug 27, 2007 | 5.566 | 5.681 | 5.513 | 5.513 | 4,014 | -0.02(-0.35%) |
Aug 24, 2007 | 5.405 | 5.532 | 5.405 | 5.532 | 4,760 | +0.16(+3.07%) |
Aug 23, 2007 | 5.367 | 5.405 | 5.367 | 5.367 | 1,197 | -0.01(-0.14%) |
Aug 22, 2007 | 5.413 | 5.413 | 5.375 | 5.375 | 568 | -0.05(-0.85%) |
Aug 21, 2007 | 5.421 | 5.428 | 5.367 | 5.421 | 3,293 | -0.02(-0.42%) |
Aug 20, 2007 | 5.436 | 5.497 | 5.436 | 5.444 | 2,660 | -0.02(-0.28%) |
Aug 17, 2007 | 5.551 | 5.959 | 5.375 | 5.459 | 5,787 | -0.02(-0.28%) |
Aug 16, 2007 | 5.497 | 5.536 | 5.474 | 5.474 | 2,739 | -0.08(-1.52%) |
Aug 15, 2007 | 5.582 | 5.842 | 5.413 | 5.559 | 9,037 | +0.16(+2.98%) |
Aug 14, 2007 | 5.436 | 5.467 | 5.375 | 5.398 | 5,218 | -0.01(-0.14%) |
Aug 13, 2007 | 6.134 | 6.134 | 5.214 | 5.405 | 37,807 | -0.75(-12.20%) |
Aug 10, 2007 | 6.080 | 6.157 | 6.080 | 6.157 | 14,526 | +0.05(+0.88%) |
Aug 09, 2007 | 5.789 | 6.134 | 5.789 | 6.103 | 6,071 | +0.25(+4.32%) |
Aug 08, 2007 | 5.957 | 5.973 | 5.758 | 5.850 | 7,023 | -0.19(-3.17%) |
Aug 07, 2007 | 6.467 | 6.517 | 6.042 | 6.042 | 15,787 | -0.45(-6.97%) |
Aug 06, 2007 | 6.548 | 6.548 | 6.272 | 6.494 | 4,825 | -0.01(-0.12%) |
Aug 03, 2007 | 6.502 | 6.747 | 6.502 | 6.502 | 4,293 | -0.13(-1.97%) |
Aug 02, 2007 | 6.563 | 6.655 | 6.525 | 6.632 | 4,559 | +0.05(+0.70%) |
Aug 01, 2007 | 6.640 | 6.640 | 6.433 | 6.586 | 1,173 | -0.03(-0.46%) |
Jul 31, 2007 | 6.548 | 6.617 | 6.547 | 6.617 | 3,782 | +0.02(+0.35%) |
Jul 30, 2007 | 6.670 | 6.670 | 6.571 | 6.594 | 3,769 | -0.05(-0.81%) |
Jul 27, 2007 | 6.624 | 6.647 | 6.594 | 6.647 | 2,362 | +0.05(+0.70%) |
Jul 26, 2007 | 6.663 | 6.663 | 6.601 | 6.601 | 808 | -0.08(-1.26%) |
Jul 25, 2007 | 6.686 | 6.686 | 6.624 | 6.686 | 3,649 | -0.04(-0.57%) |
Jul 24, 2007 | 6.678 | 6.724 | 6.632 | 6.724 | 1,692 | +0.07(+1.04%) |
Jul 23, 2007 | 6.578 | 6.655 | 6.571 | 6.655 | 4,511 | +0.12(+1.88%) |
Jul 20, 2007 | 6.448 | 6.532 | 6.440 | 6.532 | 9,711 | +0.10(+1.55%) |
Jul 19, 2007 | 6.379 | 6.433 | 6.379 | 6.433 | 1,173 | +0.08(+1.21%) |
Jul 18, 2007 | 6.264 | 6.448 | 6.264 | 6.356 | 4,315 | +0.07(+1.04%) |
Jul 17, 2007 | 6.379 | 6.379 | 6.256 | 6.291 | 7,703 | -0.12(-1.85%) |
Jul 16, 2007 | 6.486 | 6.525 | 6.410 | 6.410 | 6,260 | -0.12(-1.88%) |
Jul 13, 2007 | 6.601 | 6.601 | 6.456 | 6.532 | 8,541 | -0.11(-1.62%) |
Jul 12, 2007 | 6.709 | 6.709 | 6.578 | 6.640 | 6,152 | -0.07(-1.03%) |
Jul 11, 2007 | 6.716 | 6.716 | 6.709 | 6.709 | 3,521 | -0.15(-2.13%) |
Jul 10, 2007 | 6.862 | 6.877 | 6.816 | 6.854 | 15,390 | -0.02(-0.22%) |
Jul 09, 2007 | 6.877 | 6.877 | 6.870 | 6.870 | 1,695 | -0.03(-0.44%) |
Jul 06, 2007 | 6.923 | 6.939 | 6.893 | 6.900 | 28,303 | +0.00(+0.00%) |
Jul 05, 2007 | 6.900 | 6.900 | 6.893 | 6.900 | 9,130 | +0.00(+0.00%) |
Jul 03, 2007 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |