Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.066 | 5.116 | 5.031 | 5.076 | 459,138 | -0.03(-0.53%) |
Sep 27, 2007 | 5.154 | 5.158 | 5.076 | 5.104 | 48,885 | -0.02(-0.45%) |
Sep 26, 2007 | 5.070 | 5.145 | 5.058 | 5.127 | 99,687 | +0.03(+0.53%) |
Sep 25, 2007 | 5.054 | 5.122 | 5.054 | 5.099 | 235,799 | +0.04(+0.78%) |
Sep 24, 2007 | 5.054 | 5.110 | 5.010 | 5.060 | 979,623 | +0.05(+1.08%) |
Sep 21, 2007 | 5.008 | 5.029 | 4.966 | 5.006 | 1,060,619 | -0.01(-0.12%) |
Sep 20, 2007 | 5.016 | 5.093 | 4.991 | 5.012 | 529,111 | -0.05(-1.03%) |
Sep 19, 2007 | 5.124 | 5.137 | 5.047 | 5.064 | 859,327 | -0.15(-2.84%) |
Sep 18, 2007 | 5.202 | 5.273 | 5.129 | 5.212 | 1,078,831 | +0.04(+0.69%) |
Sep 17, 2007 | 5.189 | 5.206 | 5.166 | 5.177 | 339,800 | +0.04(+0.77%) |
Sep 14, 2007 | 5.227 | 5.237 | 5.137 | 5.137 | 462,972 | -0.09(-1.72%) |
Sep 13, 2007 | 5.225 | 5.231 | 5.172 | 5.227 | 69,014 | +0.00(+0.08%) |
Sep 12, 2007 | 5.102 | 5.287 | 5.099 | 5.223 | 543,968 | +0.07(+1.42%) |
Sep 11, 2007 | 5.066 | 5.164 | 5.018 | 5.150 | 346,031 | +0.15(+2.92%) |
Sep 10, 2007 | 4.899 | 5.062 | 4.899 | 5.003 | 698,772 | +0.05(+1.10%) |
Sep 07, 2007 | 4.953 | 4.999 | 4.947 | 4.949 | 1,061,098 | -0.08(-1.66%) |
Sep 06, 2007 | 4.995 | 5.043 | 4.870 | 5.033 | 331,174 | -0.01(-0.12%) |
Sep 05, 2007 | 5.154 | 5.191 | 5.029 | 5.039 | 364,243 | -0.21(-3.98%) |
Sep 04, 2007 | 5.296 | 5.296 | 5.223 | 5.248 | 415,045 | -0.01(-0.20%) |
Aug 31, 2007 | 5.260 | 5.321 | 5.187 | 5.258 | 1,133,468 | +0.04(+0.80%) |
Aug 30, 2007 | 5.223 | 5.302 | 5.208 | 5.216 | 636,467 | +0.00(+0.08%) |
Aug 29, 2007 | 5.225 | 5.250 | 5.179 | 5.212 | 480,226 | +0.05(+0.93%) |
Aug 28, 2007 | 5.216 | 5.248 | 5.147 | 5.164 | 369,515 | -0.02(-0.32%) |
Aug 27, 2007 | 5.227 | 5.237 | 5.141 | 5.181 | 439,488 | -0.04(-0.80%) |
Aug 24, 2007 | 5.089 | 5.258 | 5.089 | 5.223 | 177,329 | +0.10(+1.87%) |
Aug 23, 2007 | 5.179 | 5.179 | 5.118 | 5.127 | 80,516 | -0.07(-1.36%) |
Aug 22, 2007 | 5.129 | 5.206 | 5.108 | 5.198 | 588,061 | +0.10(+1.88%) |
Aug 21, 2007 | 5.039 | 5.127 | 4.914 | 5.102 | 884,249 | -0.05(-0.97%) |
Aug 20, 2007 | 5.164 | 5.220 | 5.131 | 5.152 | 1,253,285 | -0.00(-0.04%) |
Aug 17, 2007 | 5.293 | 5.293 | 5.143 | 5.154 | 942,240 | +0.03(+0.61%) |
Aug 16, 2007 | 5.200 | 5.304 | 5.072 | 5.122 | 1,419,111 | -0.04(-0.85%) |
Aug 15, 2007 | 5.218 | 5.321 | 5.145 | 5.166 | 719,380 | -0.10(-1.98%) |
Aug 14, 2007 | 5.281 | 5.362 | 5.271 | 5.271 | 2,005,735 | +0.15(+2.89%) |
Aug 13, 2007 | 5.114 | 5.206 | 5.033 | 5.122 | 647,970 | +0.20(+3.98%) |
Aug 10, 2007 | 4.924 | 5.006 | 4.876 | 4.926 | 416,962 | -0.03(-0.51%) |
Aug 09, 2007 | 5.154 | 5.154 | 4.847 | 4.951 | 739,510 | -0.17(-3.34%) |
Aug 08, 2007 | 5.102 | 5.164 | 5.089 | 5.122 | 1,086,020 | +0.06(+1.24%) |
Aug 07, 2007 | 5.039 | 5.114 | 4.999 | 5.060 | 595,729 | -0.04(-0.82%) |
Aug 06, 2007 | 5.012 | 5.112 | 4.987 | 5.102 | 1,068,767 | -0.02(-0.41%) |
Aug 03, 2007 | 5.210 | 5.227 | 5.122 | 5.122 | 117,420 | -0.03(-0.65%) |
Aug 02, 2007 | 5.312 | 5.314 | 5.122 | 5.156 | 390,123 | -0.06(-1.16%) |
Aug 01, 2007 | 5.243 | 5.291 | 5.072 | 5.216 | 713,150 | +0.04(+0.77%) |
Jul 31, 2007 | 5.241 | 5.279 | 5.177 | 5.177 | 883,290 | -0.10(-1.86%) |
Jul 30, 2007 | 5.258 | 5.341 | 5.168 | 5.275 | 484,539 | -0.05(-0.86%) |
Jul 27, 2007 | 5.400 | 5.400 | 5.321 | 5.321 | 138,029 | -0.14(-2.49%) |
Jul 26, 2007 | 5.412 | 5.465 | 5.162 | 5.456 | 2,546,349 | -0.05(-0.87%) |
Jul 25, 2007 | 5.479 | 5.550 | 5.458 | 5.504 | 496,042 | +0.05(+0.92%) |
Jul 24, 2007 | 5.490 | 5.519 | 5.415 | 5.454 | 543,010 | -0.06(-1.17%) |
Jul 23, 2007 | 5.533 | 5.548 | 5.517 | 5.519 | 400,188 | +0.05(+0.95%) |
Jul 20, 2007 | 5.454 | 5.521 | 5.419 | 5.467 | 277,016 | -0.00(-0.04%) |
Jul 19, 2007 | 5.494 | 5.523 | 5.467 | 5.469 | 187,872 | +0.02(+0.38%) |
Jul 18, 2007 | 5.387 | 5.448 | 5.383 | 5.448 | 301,938 | -0.03(-0.46%) |
Jul 17, 2007 | 5.465 | 5.529 | 5.448 | 5.473 | 668,099 | +0.05(+0.88%) |
Jul 16, 2007 | 5.488 | 5.488 | 5.394 | 5.425 | 1,556,182 | -0.05(-0.95%) |
Jul 13, 2007 | 5.437 | 5.492 | 5.437 | 5.477 | 171,098 | +0.01(+0.27%) |
Jul 12, 2007 | 5.515 | 5.554 | 5.419 | 5.463 | 1,244,179 | -0.08(-1.43%) |
Jul 11, 2007 | 5.454 | 5.556 | 5.410 | 5.542 | 550,199 | +0.04(+0.64%) |
Jul 10, 2007 | 5.565 | 5.565 | 5.494 | 5.506 | 310,086 | -0.05(-0.94%) |
Jul 09, 2007 | 5.550 | 5.577 | 5.488 | 5.558 | 758,680 | +0.01(+0.23%) |
Jul 06, 2007 | 5.540 | 5.552 | 5.496 | 5.546 | 1,007,420 | +0.05(+0.83%) |
Jul 05, 2007 | 5.475 | 5.550 | 5.471 | 5.500 | 856,451 | +0.07(+1.35%) |
Jul 03, 2007 | 5.546 | 5.550 | 5.373 | 5.427 | 1,202,962 | -0.12(-2.14%) |