Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.491 | 5.656 | 5.440 | 5.628 | 15,146 | +0.13(+2.38%) |
Sep 27, 2007 | 5.396 | 5.497 | 5.396 | 5.497 | 2,467 | +0.02(+0.31%) |
Sep 26, 2007 | 5.338 | 5.525 | 5.338 | 5.480 | 9,155 | +0.14(+2.67%) |
Sep 25, 2007 | 5.332 | 5.338 | 5.332 | 5.338 | 527 | +0.22(+4.34%) |
Sep 24, 2007 | 5.190 | 5.275 | 4.996 | 5.116 | 3,400 | -0.17(-3.23%) |
Sep 21, 2007 | 5.195 | 5.286 | 5.150 | 5.286 | 5,825 | +0.10(+1.86%) |
Sep 20, 2007 | 5.121 | 5.190 | 5.121 | 5.190 | 38,633 | +0.05(+1.00%) |
Sep 19, 2007 | 5.184 | 5.184 | 5.116 | 5.139 | 46,435 | +0.02(+0.33%) |
Sep 18, 2007 | 5.116 | 5.121 | 5.110 | 5.121 | 27,792 | +0.01(+0.22%) |
Sep 17, 2007 | 5.093 | 5.110 | 5.093 | 5.110 | 2,078 | -0.01(-0.22%) |
Sep 14, 2007 | 5.184 | 5.184 | 5.087 | 5.121 | 14,923 | -0.01(-0.24%) |
Sep 13, 2007 | 5.161 | 5.161 | 5.134 | 5.134 | 2,495 | +0.10(+2.05%) |
Sep 12, 2007 | 5.008 | 5.030 | 5.008 | 5.030 | 527 | +0.04(+0.80%) |
Sep 11, 2007 | 4.985 | 4.991 | 4.979 | 4.991 | 4,502 | -0.02(-0.34%) |
Sep 10, 2007 | 4.956 | 5.053 | 4.956 | 5.008 | 3,602 | -0.01(-0.23%) |
Sep 07, 2007 | 4.911 | 5.019 | 4.911 | 5.019 | 702 | +0.03(+0.68%) |
Sep 06, 2007 | 4.865 | 4.985 | 4.837 | 4.985 | 7,236 | +0.15(+3.06%) |
Sep 05, 2007 | 4.801 | 4.848 | 4.801 | 4.837 | 38,123 | +0.00(+0.00%) |
Sep 04, 2007 | 4.837 | 4.865 | 4.837 | 4.837 | 47,091 | +0.00(+0.00%) |
Aug 31, 2007 | 4.831 | 4.911 | 4.831 | 4.837 | 3,338 | +0.02(+0.47%) |
Aug 30, 2007 | 4.837 | 4.837 | 4.814 | 4.814 | 23,854 | -0.02(-0.47%) |
Aug 29, 2007 | 4.820 | 4.865 | 4.820 | 4.837 | 52,918 | -0.03(-0.58%) |
Aug 28, 2007 | 4.837 | 4.877 | 4.837 | 4.865 | 29,600 | +0.02(+0.47%) |
Aug 27, 2007 | 4.837 | 4.917 | 4.837 | 4.843 | 42,903 | +0.01(+0.12%) |
Aug 24, 2007 | 4.910 | 4.991 | 4.837 | 4.837 | 38,088 | -0.06(-1.16%) |
Aug 23, 2007 | 4.837 | 4.951 | 4.837 | 4.894 | 1,054 | +0.06(+1.30%) |
Aug 22, 2007 | 4.831 | 4.831 | 4.831 | 4.831 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 4.877 | 4.877 | 4.803 | 4.831 | 5,521 | -0.01(-0.12%) |
Aug 20, 2007 | 4.911 | 4.979 | 4.837 | 4.837 | 1,933 | -0.07(-1.51%) |
Aug 17, 2007 | 4.973 | 4.996 | 4.911 | 4.911 | 2,636 | -0.01(-0.12%) |
Aug 16, 2007 | 4.729 | 4.962 | 4.638 | 4.917 | 5,558 | -0.03(-0.69%) |
Aug 15, 2007 | 4.723 | 4.968 | 4.723 | 4.951 | 1,405 | +0.22(+4.69%) |
Aug 14, 2007 | 4.700 | 4.780 | 4.655 | 4.729 | 66,125 | -0.12(-2.46%) |
Aug 13, 2007 | 4.911 | 4.945 | 4.837 | 4.848 | 67,864 | +0.01(+0.12%) |
Aug 10, 2007 | 4.797 | 5.047 | 4.797 | 4.843 | 58,218 | +0.04(+0.83%) |
Aug 09, 2007 | 4.928 | 4.928 | 4.780 | 4.803 | 5,187 | +0.01(+0.12%) |
Aug 08, 2007 | 4.831 | 4.843 | 4.797 | 4.797 | 11,246 | +0.01(+0.12%) |
Aug 07, 2007 | 4.734 | 4.877 | 4.586 | 4.791 | 30,683 | +0.05(+1.08%) |
Aug 06, 2007 | 4.951 | 4.951 | 4.740 | 4.740 | 28,301 | -0.09(-1.88%) |
Aug 03, 2007 | 4.808 | 5.395 | 4.791 | 4.831 | 56,558 | +0.09(+1.92%) |
Aug 02, 2007 | 4.780 | 4.854 | 4.740 | 4.740 | 11,600 | -0.16(-3.25%) |
Aug 01, 2007 | 5.025 | 5.042 | 4.791 | 4.899 | 12,652 | -0.40(-7.52%) |
Jul 31, 2007 | 5.247 | 5.349 | 5.247 | 5.298 | 2,284 | +0.06(+1.20%) |
Jul 30, 2007 | 5.377 | 5.446 | 5.061 | 5.235 | 24,723 | -0.17(-3.16%) |
Jul 27, 2007 | 5.406 | 5.406 | 5.406 | 5.406 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.406 | 5.406 | 5.383 | 5.406 | 7,408 | +0.02(+0.42%) |
Jul 25, 2007 | 5.406 | 5.406 | 5.383 | 5.383 | 2,917 | -0.07(-1.25%) |
Jul 24, 2007 | 5.377 | 5.451 | 5.377 | 5.451 | 9,059 | -0.01(-0.10%) |
Jul 23, 2007 | 5.446 | 5.457 | 5.446 | 5.457 | 3,089 | +0.05(+0.84%) |
Jul 20, 2007 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 5.384 | 5.412 | 5.384 | 5.412 | 2,565 | +0.00(+0.00%) |
Jul 18, 2007 | 5.374 | 5.412 | 5.360 | 5.412 | 2,637 | +0.03(+0.64%) |
Jul 17, 2007 | 5.355 | 5.428 | 5.326 | 5.377 | 11,782 | -0.08(-1.46%) |
Jul 16, 2007 | 5.303 | 5.457 | 5.303 | 5.457 | 4,832 | +0.01(+0.21%) |
Jul 13, 2007 | 5.395 | 5.446 | 5.395 | 5.446 | 1,542 | -0.01(-0.21%) |
Jul 12, 2007 | 5.412 | 5.457 | 5.406 | 5.457 | 5,772 | +0.05(+0.84%) |
Jul 11, 2007 | 5.377 | 5.412 | 5.195 | 5.412 | 41,513 | +0.04(+0.74%) |
Jul 10, 2007 | 5.396 | 5.400 | 5.350 | 5.372 | 6,115 | -0.01(-0.11%) |
Jul 09, 2007 | 5.440 | 5.440 | 5.355 | 5.377 | 9,396 | -0.02(-0.32%) |
Jul 06, 2007 | 5.281 | 5.417 | 5.258 | 5.395 | 14,281 | +0.03(+0.64%) |
Jul 05, 2007 | 5.309 | 5.360 | 5.292 | 5.360 | 6,809 | +0.08(+1.51%) |
Jul 03, 2007 | 5.280 | 5.303 | 5.280 | 5.281 | 702 | -0.01(-0.11%) |