Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.173 | 5.173 | 5.114 | 5.132 | 25,298 | -0.03(-0.52%) |
Sep 27, 2007 | 5.135 | 5.203 | 5.135 | 5.158 | 42,501 | +0.04(+0.87%) |
Sep 26, 2007 | 5.144 | 5.155 | 5.099 | 5.114 | 62,065 | +0.02(+0.35%) |
Sep 25, 2007 | 5.132 | 5.144 | 5.070 | 5.096 | 70,835 | -0.05(-1.04%) |
Sep 24, 2007 | 5.132 | 5.167 | 5.108 | 5.150 | 77,581 | +0.02(+0.35%) |
Sep 21, 2007 | 5.129 | 5.147 | 5.087 | 5.132 | 35,417 | +0.02(+0.46%) |
Sep 20, 2007 | 5.046 | 5.108 | 5.046 | 5.108 | 45,199 | +0.02(+0.47%) |
Sep 19, 2007 | 5.025 | 5.114 | 5.025 | 5.084 | 69,148 | +0.06(+1.24%) |
Sep 18, 2007 | 4.835 | 5.052 | 4.826 | 5.022 | 204,747 | +0.21(+4.44%) |
Sep 17, 2007 | 4.832 | 4.844 | 4.770 | 4.809 | 89,724 | -0.01(-0.18%) |
Sep 14, 2007 | 4.803 | 4.841 | 4.749 | 4.818 | 94,784 | -0.03(-0.58%) |
Sep 13, 2007 | 4.788 | 4.874 | 4.782 | 4.846 | 53,632 | +0.04(+0.84%) |
Sep 12, 2007 | 4.794 | 4.841 | 4.782 | 4.806 | 46,211 | -0.05(-1.10%) |
Sep 11, 2007 | 4.829 | 4.871 | 4.791 | 4.859 | 50,259 | +0.03(+0.55%) |
Sep 10, 2007 | 4.868 | 4.898 | 4.818 | 4.832 | 47,898 | -0.03(-0.61%) |
Sep 07, 2007 | 4.865 | 4.874 | 4.832 | 4.862 | 92,085 | -0.04(-0.79%) |
Sep 06, 2007 | 4.874 | 4.904 | 4.844 | 4.901 | 102,542 | +0.01(+0.30%) |
Sep 05, 2007 | 4.915 | 4.924 | 4.847 | 4.886 | 74,882 | -0.07(-1.32%) |
Sep 04, 2007 | 4.889 | 4.972 | 4.850 | 4.951 | 96,808 | +0.08(+1.64%) |
Aug 31, 2007 | 4.818 | 4.892 | 4.809 | 4.871 | 53,295 | +0.10(+2.05%) |
Aug 30, 2007 | 4.702 | 4.809 | 4.702 | 4.773 | 100,518 | +0.04(+0.75%) |
Aug 29, 2007 | 4.634 | 4.743 | 4.625 | 4.737 | 110,637 | +0.10(+2.17%) |
Aug 28, 2007 | 4.729 | 4.735 | 4.625 | 4.637 | 101,530 | -0.09(-2.01%) |
Aug 27, 2007 | 4.797 | 4.797 | 4.732 | 4.732 | 107,939 | -0.06(-1.18%) |
Aug 24, 2007 | 4.806 | 4.806 | 4.732 | 4.788 | 208,120 | -0.01(-0.19%) |
Aug 23, 2007 | 4.889 | 4.898 | 4.773 | 4.797 | 179,449 | -0.08(-1.70%) |
Aug 22, 2007 | 4.892 | 5.028 | 4.862 | 4.880 | 152,126 | -0.02(-0.48%) |
Aug 21, 2007 | 4.877 | 4.924 | 4.859 | 4.904 | 66,787 | +0.00(+0.06%) |
Aug 20, 2007 | 4.818 | 4.921 | 4.803 | 4.901 | 60,715 | +0.13(+2.80%) |
Aug 17, 2007 | 4.610 | 4.883 | 4.607 | 4.767 | 291,436 | +0.26(+5.79%) |
Aug 16, 2007 | 4.491 | 4.506 | 4.133 | 4.506 | 355,862 | -0.05(-1.11%) |
Aug 15, 2007 | 4.536 | 4.693 | 4.500 | 4.557 | 165,619 | -0.12(-2.60%) |
Aug 14, 2007 | 4.850 | 4.850 | 4.678 | 4.678 | 94,446 | -0.15(-3.07%) |
Aug 13, 2007 | 4.915 | 4.915 | 4.823 | 4.826 | 59,366 | -0.07(-1.33%) |
Aug 10, 2007 | 4.818 | 4.904 | 4.803 | 4.892 | 90,061 | -0.05(-1.08%) |
Aug 09, 2007 | 4.758 | 5.004 | 4.758 | 4.945 | 124,467 | +0.03(+0.66%) |
Aug 08, 2007 | 4.800 | 4.981 | 4.782 | 4.912 | 172,028 | +0.13(+2.73%) |
Aug 07, 2007 | 4.818 | 4.818 | 4.714 | 4.782 | 138,634 | +0.01(+0.12%) |
Aug 06, 2007 | 4.714 | 4.776 | 4.610 | 4.776 | 149,428 | +0.03(+0.56%) |
Aug 03, 2007 | 4.737 | 4.800 | 4.729 | 4.749 | 158,873 | -0.04(-0.87%) |
Aug 02, 2007 | 4.758 | 4.871 | 4.749 | 4.791 | 162,583 | +0.05(+1.13%) |
Aug 01, 2007 | 4.684 | 4.737 | 4.628 | 4.737 | 104,903 | +0.01(+0.19%) |
Jul 31, 2007 | 4.699 | 4.764 | 4.687 | 4.729 | 163,258 | +0.08(+1.66%) |
Jul 30, 2007 | 4.640 | 4.666 | 4.601 | 4.652 | 75,557 | -0.02(-0.38%) |
Jul 27, 2007 | 4.729 | 4.743 | 4.669 | 4.669 | 136,947 | -0.03(-0.63%) |
Jul 26, 2007 | 4.743 | 4.770 | 4.640 | 4.699 | 156,849 | -0.12(-2.40%) |
Jul 25, 2007 | 4.889 | 4.909 | 4.767 | 4.815 | 148,753 | -0.04(-0.92%) |
Jul 24, 2007 | 4.978 | 4.984 | 4.823 | 4.859 | 159,547 | -0.14(-2.79%) |
Jul 23, 2007 | 5.070 | 5.070 | 4.989 | 4.998 | 88,375 | -0.08(-1.63%) |
Jul 20, 2007 | 5.120 | 5.120 | 5.043 | 5.081 | 67,462 | -0.06(-1.21%) |
Jul 19, 2007 | 5.117 | 5.164 | 5.114 | 5.144 | 43,513 | +0.05(+1.05%) |
Jul 18, 2007 | 5.117 | 5.117 | 5.046 | 5.090 | 51,945 | -0.04(-0.75%) |
Jul 17, 2007 | 5.173 | 5.176 | 5.100 | 5.129 | 62,402 | -0.03(-0.66%) |
Jul 16, 2007 | 5.188 | 5.218 | 5.158 | 5.163 | 81,966 | -0.06(-1.22%) |
Jul 13, 2007 | 5.176 | 5.227 | 5.141 | 5.227 | 46,548 | +0.08(+1.50%) |
Jul 12, 2007 | 5.141 | 5.158 | 5.099 | 5.150 | 58,691 | +0.03(+0.64%) |
Jul 11, 2007 | 5.188 | 5.188 | 5.064 | 5.117 | 88,037 | -0.06(-1.20%) |
Jul 10, 2007 | 5.268 | 5.298 | 5.170 | 5.179 | 97,482 | -0.11(-2.07%) |
Jul 09, 2007 | 5.390 | 5.390 | 5.250 | 5.289 | 99,843 | -0.06(-1.16%) |
Jul 06, 2007 | 5.402 | 5.419 | 5.330 | 5.351 | 82,303 | -0.07(-1.20%) |
Jul 05, 2007 | 5.354 | 5.416 | 5.354 | 5.416 | 39,802 | +0.06(+1.16%) |
Jul 03, 2007 | 5.233 | 5.360 | 5.233 | 5.354 | 56,668 | +0.11(+2.06%) |