Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.432 | 5.489 | 5.389 | 5.432 | 197,807 | +0.10(+1.87%) |
Oct 30, 2007 | 5.375 | 5.432 | 5.332 | 5.332 | 204,120 | -0.05(-0.90%) |
Oct 29, 2007 | 5.446 | 5.460 | 5.380 | 5.380 | 165,891 | -0.01(-0.16%) |
Oct 26, 2007 | 5.318 | 5.415 | 5.318 | 5.389 | 268,653 | +0.06(+1.07%) |
Oct 25, 2007 | 5.332 | 5.383 | 5.306 | 5.332 | 168,697 | -0.02(-0.37%) |
Oct 24, 2007 | 5.309 | 5.352 | 5.261 | 5.352 | 214,291 | +0.03(+0.59%) |
Oct 23, 2007 | 5.332 | 5.406 | 5.275 | 5.320 | 248,662 | -0.06(-1.06%) |
Oct 22, 2007 | 5.409 | 5.440 | 5.303 | 5.377 | 183,778 | -0.16(-2.83%) |
Oct 19, 2007 | 5.617 | 5.628 | 5.534 | 5.534 | 150,460 | -0.06(-1.02%) |
Oct 18, 2007 | 5.626 | 5.626 | 5.571 | 5.591 | 166,242 | -0.02(-0.36%) |
Oct 17, 2007 | 5.608 | 5.660 | 5.583 | 5.611 | 154,318 | +0.03(+0.56%) |
Oct 16, 2007 | 5.588 | 5.617 | 5.560 | 5.580 | 149,758 | -0.01(-0.15%) |
Oct 15, 2007 | 5.634 | 5.645 | 5.549 | 5.588 | 107,321 | -0.04(-0.76%) |
Oct 12, 2007 | 5.631 | 5.694 | 5.617 | 5.631 | 119,596 | +0.00(+0.00%) |
Oct 11, 2007 | 5.683 | 5.757 | 5.631 | 5.631 | 244,453 | -0.04(-0.75%) |
Oct 10, 2007 | 5.631 | 5.717 | 5.628 | 5.674 | 182,025 | +0.01(+0.25%) |
Oct 09, 2007 | 5.660 | 5.668 | 5.606 | 5.660 | 210,082 | +0.04(+0.76%) |
Oct 08, 2007 | 5.637 | 5.680 | 5.594 | 5.617 | 115,387 | -0.02(-0.30%) |
Oct 05, 2007 | 5.620 | 5.697 | 5.620 | 5.634 | 123,805 | +0.04(+0.76%) |
Oct 04, 2007 | 5.617 | 5.631 | 5.591 | 5.591 | 116,790 | -0.01(-0.10%) |
Oct 03, 2007 | 5.631 | 5.685 | 5.594 | 5.597 | 161,683 | -0.00(-0.05%) |
Oct 02, 2007 | 5.665 | 5.671 | 5.586 | 5.600 | 151,862 | -0.05(-0.86%) |
Oct 01, 2007 | 5.603 | 5.657 | 5.588 | 5.648 | 97,500 | +0.04(+0.71%) |
Sep 28, 2007 | 5.554 | 5.611 | 5.554 | 5.608 | 147,654 | +0.07(+1.34%) |
Sep 27, 2007 | 5.529 | 5.560 | 5.523 | 5.534 | 180,271 | +0.02(+0.31%) |
Sep 26, 2007 | 5.480 | 5.531 | 5.452 | 5.517 | 186,535 | +0.08(+1.42%) |
Sep 25, 2007 | 5.417 | 5.489 | 5.403 | 5.440 | 190,091 | +0.02(+0.42%) |
Sep 24, 2007 | 5.480 | 5.480 | 5.417 | 5.417 | 121,350 | -0.04(-0.73%) |
Sep 21, 2007 | 5.406 | 5.477 | 5.406 | 5.457 | 120,297 | +0.05(+0.95%) |
Sep 20, 2007 | 5.420 | 5.472 | 5.406 | 5.406 | 189,039 | -0.03(-0.47%) |
Sep 19, 2007 | 5.486 | 5.526 | 5.429 | 5.432 | 164,839 | -0.02(-0.37%) |
Sep 18, 2007 | 5.415 | 5.477 | 5.392 | 5.452 | 186,233 | +0.08(+1.43%) |
Sep 17, 2007 | 5.457 | 5.457 | 5.372 | 5.375 | 160,631 | -0.08(-1.46%) |
Sep 14, 2007 | 5.449 | 5.469 | 5.417 | 5.454 | 108,724 | +0.00(+0.00%) |
Sep 13, 2007 | 5.486 | 5.489 | 5.446 | 5.454 | 96,448 | +0.03(+0.47%) |
Sep 12, 2007 | 5.463 | 5.474 | 5.409 | 5.429 | 139,938 | -0.01(-0.21%) |
Sep 11, 2007 | 5.460 | 5.474 | 5.377 | 5.440 | 219,201 | +0.01(+0.16%) |
Sep 10, 2007 | 5.474 | 5.489 | 5.395 | 5.432 | 112,231 | -0.03(-0.52%) |
Sep 07, 2007 | 5.469 | 5.486 | 5.417 | 5.460 | 131,170 | -0.01(-0.16%) |
Sep 06, 2007 | 5.472 | 5.483 | 5.420 | 5.469 | 124,506 | +0.05(+0.95%) |
Sep 05, 2007 | 5.417 | 5.486 | 5.392 | 5.417 | 136,781 | -0.03(-0.52%) |
Sep 04, 2007 | 5.400 | 5.506 | 5.386 | 5.446 | 145,549 | +0.05(+0.84%) |
Aug 31, 2007 | 5.383 | 5.449 | 5.380 | 5.400 | 141,692 | +0.08(+1.56%) |
Aug 30, 2007 | 5.420 | 5.472 | 5.315 | 5.318 | 203,419 | -0.10(-1.84%) |
Aug 29, 2007 | 5.395 | 5.517 | 5.360 | 5.417 | 278,123 | +0.08(+1.44%) |
Aug 28, 2007 | 5.523 | 5.531 | 5.340 | 5.340 | 154,318 | -0.13(-2.45%) |
Aug 27, 2007 | 5.472 | 5.500 | 5.434 | 5.474 | 178,868 | +0.03(+0.58%) |
Aug 24, 2007 | 5.417 | 5.489 | 5.415 | 5.443 | 187,285 | +0.05(+0.90%) |
Aug 23, 2007 | 5.432 | 5.454 | 5.389 | 5.395 | 177,465 | +0.02(+0.37%) |
Aug 22, 2007 | 5.340 | 5.463 | 5.335 | 5.375 | 253,572 | +0.03(+0.53%) |
Aug 21, 2007 | 5.275 | 5.386 | 5.255 | 5.346 | 143,445 | +0.06(+1.08%) |
Aug 20, 2007 | 5.303 | 5.369 | 5.258 | 5.289 | 250,416 | +0.01(+0.27%) |
Aug 17, 2007 | 4.947 | 5.366 | 4.890 | 5.275 | 584,654 | +0.42(+8.76%) |
Aug 16, 2007 | 4.847 | 4.947 | 4.371 | 4.850 | 861,024 | +0.00(+0.06%) |
Aug 15, 2007 | 4.893 | 4.961 | 4.796 | 4.847 | 816,131 | -0.05(-0.93%) |
Aug 14, 2007 | 5.232 | 5.261 | 4.878 | 4.893 | 506,092 | -0.37(-6.99%) |
Aug 13, 2007 | 5.298 | 5.338 | 5.261 | 5.261 | 197,456 | +0.00(+0.00%) |
Aug 10, 2007 | 5.303 | 5.303 | 5.192 | 5.261 | 173,958 | -0.09(-1.60%) |
Aug 09, 2007 | 5.403 | 5.432 | 5.335 | 5.346 | 141,341 | -0.05(-1.00%) |
Aug 08, 2007 | 5.375 | 5.520 | 5.372 | 5.400 | 180,972 | +0.05(+0.96%) |
Aug 07, 2007 | 5.295 | 5.389 | 5.295 | 5.349 | 244,804 | +0.06(+1.08%) |
Aug 06, 2007 | 5.292 | 5.323 | 5.235 | 5.292 | 246,558 | -0.06(-1.06%) |
Aug 03, 2007 | 5.372 | 5.395 | 5.343 | 5.349 | 121,700 | -0.05(-0.85%) |
Aug 02, 2007 | 5.372 | 5.417 | 5.352 | 5.395 | 174,659 | +0.02(+0.37%) |