Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.617 | 5.663 | 5.617 | 5.648 | 930 | +0.11(+2.04%) |
Sep 27, 2007 | 5.520 | 5.535 | 5.512 | 5.535 | 1,728 | +0.05(+0.82%) |
Sep 26, 2007 | 5.407 | 5.490 | 5.407 | 5.490 | 4,095 | +0.10(+1.81%) |
Sep 25, 2007 | 4.918 | 5.392 | 4.918 | 5.392 | 1,861 | +0.05(+0.84%) |
Sep 24, 2007 | 5.219 | 5.414 | 5.219 | 5.347 | 6,115 | +0.08(+1.57%) |
Sep 21, 2007 | 5.429 | 5.429 | 5.264 | 5.264 | 2,260 | -0.15(-2.78%) |
Sep 20, 2007 | 5.076 | 5.414 | 4.993 | 5.414 | 29,237 | +0.39(+7.78%) |
Sep 19, 2007 | 5.264 | 5.272 | 4.918 | 5.023 | 13,930 | -0.26(-4.98%) |
Sep 18, 2007 | 5.287 | 5.287 | 5.287 | 5.287 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 5.294 | 5.308 | 5.287 | 5.287 | 2,526 | -0.02(-0.28%) |
Sep 14, 2007 | 5.324 | 5.324 | 5.287 | 5.302 | 2,026 | -0.03(-0.56%) |
Sep 13, 2007 | 5.317 | 5.332 | 5.317 | 5.332 | 4,316 | +0.05(+1.00%) |
Sep 12, 2007 | 5.279 | 5.339 | 5.272 | 5.279 | 11,037 | +0.00(+0.00%) |
Sep 11, 2007 | 5.377 | 5.377 | 5.204 | 5.279 | 10,922 | -0.08(-1.54%) |
Sep 10, 2007 | 5.369 | 5.369 | 5.362 | 5.362 | 1,466 | +0.00(+0.00%) |
Sep 07, 2007 | 5.354 | 5.369 | 5.354 | 5.362 | 3,051 | -0.03(-0.49%) |
Sep 06, 2007 | 5.399 | 5.399 | 5.388 | 5.388 | 531 | -0.02(-0.35%) |
Sep 05, 2007 | 5.520 | 5.520 | 5.362 | 5.407 | 7,446 | -0.11(-2.04%) |
Sep 04, 2007 | 5.527 | 5.527 | 5.512 | 5.520 | 3,329 | -0.03(-0.54%) |
Aug 31, 2007 | 5.565 | 5.572 | 5.505 | 5.550 | 2,444 | +0.06(+1.10%) |
Aug 30, 2007 | 5.460 | 5.490 | 5.460 | 5.490 | 531 | +0.02(+0.41%) |
Aug 29, 2007 | 5.445 | 5.467 | 5.422 | 5.467 | 2,845 | +0.08(+1.54%) |
Aug 28, 2007 | 5.399 | 5.432 | 5.362 | 5.384 | 6,275 | -0.02(-0.42%) |
Aug 27, 2007 | 5.460 | 5.572 | 5.407 | 5.407 | 4,093 | -0.02(-0.35%) |
Aug 24, 2007 | 5.302 | 5.426 | 5.302 | 5.426 | 4,853 | +0.16(+3.07%) |
Aug 23, 2007 | 5.264 | 5.302 | 5.264 | 5.264 | 1,220 | -0.01(-0.14%) |
Aug 22, 2007 | 5.309 | 5.309 | 5.272 | 5.272 | 579 | -0.05(-0.85%) |
Aug 21, 2007 | 5.317 | 5.324 | 5.264 | 5.317 | 3,357 | -0.02(-0.42%) |
Aug 20, 2007 | 5.332 | 5.392 | 5.332 | 5.339 | 2,712 | -0.02(-0.28%) |
Aug 17, 2007 | 5.445 | 5.845 | 5.272 | 5.354 | 5,900 | -0.02(-0.28%) |
Aug 16, 2007 | 5.392 | 5.429 | 5.369 | 5.369 | 2,792 | -0.08(-1.52%) |
Aug 15, 2007 | 5.475 | 5.730 | 5.309 | 5.452 | 9,214 | +0.16(+2.98%) |
Aug 14, 2007 | 5.332 | 5.362 | 5.272 | 5.294 | 5,320 | -0.01(-0.14%) |
Aug 13, 2007 | 6.016 | 6.016 | 5.114 | 5.302 | 38,546 | -0.74(-12.20%) |
Aug 10, 2007 | 5.963 | 6.039 | 5.963 | 6.039 | 14,809 | +0.05(+0.88%) |
Aug 09, 2007 | 5.678 | 6.016 | 5.678 | 5.986 | 6,190 | +0.25(+4.33%) |
Aug 08, 2007 | 5.843 | 5.858 | 5.648 | 5.738 | 7,160 | -0.19(-3.17%) |
Aug 07, 2007 | 6.343 | 6.392 | 5.926 | 5.926 | 16,095 | -0.44(-6.97%) |
Aug 06, 2007 | 6.422 | 6.422 | 6.151 | 6.369 | 4,920 | -0.01(-0.12%) |
Aug 03, 2007 | 6.377 | 6.618 | 6.377 | 6.377 | 4,377 | -0.13(-1.97%) |
Aug 02, 2007 | 6.437 | 6.527 | 6.400 | 6.505 | 4,648 | +0.05(+0.70%) |
Aug 01, 2007 | 6.512 | 6.512 | 6.309 | 6.460 | 1,196 | -0.03(-0.46%) |
Jul 31, 2007 | 6.422 | 6.490 | 6.422 | 6.490 | 3,856 | +0.02(+0.35%) |
Jul 30, 2007 | 6.542 | 6.542 | 6.445 | 6.467 | 3,843 | -0.05(-0.81%) |
Jul 27, 2007 | 6.497 | 6.520 | 6.467 | 6.520 | 2,408 | +0.05(+0.70%) |
Jul 26, 2007 | 6.535 | 6.535 | 6.475 | 6.475 | 824 | -0.08(-1.26%) |
Jul 25, 2007 | 6.557 | 6.557 | 6.497 | 6.557 | 3,720 | -0.04(-0.57%) |
Jul 24, 2007 | 6.550 | 6.595 | 6.505 | 6.595 | 1,726 | +0.07(+1.04%) |
Jul 23, 2007 | 6.452 | 6.527 | 6.445 | 6.527 | 4,599 | +0.12(+1.88%) |
Jul 20, 2007 | 6.324 | 6.407 | 6.317 | 6.407 | 9,901 | +0.10(+1.55%) |
Jul 19, 2007 | 6.257 | 6.309 | 6.257 | 6.309 | 1,196 | +0.08(+1.21%) |
Jul 18, 2007 | 6.144 | 6.324 | 6.144 | 6.234 | 4,400 | +0.06(+1.04%) |
Jul 17, 2007 | 6.257 | 6.257 | 6.136 | 6.170 | 7,853 | -0.12(-1.85%) |
Jul 16, 2007 | 6.362 | 6.400 | 6.287 | 6.287 | 6,382 | -0.12(-1.88%) |
Jul 13, 2007 | 6.475 | 6.475 | 6.332 | 6.407 | 8,708 | -0.11(-1.62%) |
Jul 12, 2007 | 6.580 | 6.580 | 6.452 | 6.512 | 6,272 | -0.07(-1.03%) |
Jul 11, 2007 | 6.588 | 6.588 | 6.580 | 6.580 | 3,590 | -0.14(-2.13%) |
Jul 10, 2007 | 6.730 | 6.745 | 6.685 | 6.723 | 15,691 | -0.02(-0.22%) |
Jul 09, 2007 | 6.745 | 6.745 | 6.738 | 6.738 | 1,728 | -0.03(-0.44%) |
Jul 06, 2007 | 6.791 | 6.806 | 6.761 | 6.768 | 28,856 | +0.00(+0.00%) |
Jul 05, 2007 | 6.768 | 6.768 | 6.761 | 6.768 | 9,308 | +0.00(+0.00%) |
Jul 03, 2007 | 6.768 | 6.768 | 6.768 | 6.768 | 0 | +0.00(+0.00%) |