Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.995 | 4.995 | 4.950 | 4.992 | 351,500 | +0.06(+1.24%) |
Oct 30, 2007 | 5.027 | 5.064 | 4.905 | 4.931 | 437,697 | -0.09(-1.80%) |
Oct 29, 2007 | 5.090 | 5.164 | 5.000 | 5.021 | 420,613 | -0.03(-0.53%) |
Oct 26, 2007 | 5.093 | 5.093 | 4.976 | 5.048 | 211,455 | +0.04(+0.74%) |
Oct 25, 2007 | 5.080 | 5.090 | 4.947 | 5.011 | 421,602 | -0.07(-1.31%) |
Oct 24, 2007 | 4.921 | 5.103 | 4.905 | 5.077 | 1,025,001 | +0.11(+2.19%) |
Oct 23, 2007 | 4.913 | 4.984 | 4.891 | 4.968 | 432,337 | +0.08(+1.63%) |
Oct 22, 2007 | 4.852 | 4.910 | 4.838 | 4.889 | 371,159 | +0.01(+0.11%) |
Oct 19, 2007 | 4.883 | 4.902 | 4.852 | 4.883 | 634,479 | -0.04(-0.75%) |
Oct 18, 2007 | 4.878 | 4.923 | 4.878 | 4.921 | 412,632 | +0.03(+0.65%) |
Oct 17, 2007 | 4.928 | 4.936 | 4.878 | 4.889 | 813,157 | -0.02(-0.38%) |
Oct 16, 2007 | 4.860 | 4.942 | 4.772 | 4.907 | 4,514,534 | -0.05(-1.02%) |
Oct 15, 2007 | 5.191 | 5.241 | 4.936 | 4.958 | 558,392 | -0.29(-5.46%) |
Oct 12, 2007 | 5.241 | 5.321 | 5.191 | 5.244 | 178,688 | -0.00(-0.05%) |
Oct 11, 2007 | 5.416 | 5.525 | 5.183 | 5.247 | 339,339 | -0.15(-2.80%) |
Oct 10, 2007 | 5.302 | 5.443 | 5.302 | 5.398 | 115,949 | +0.10(+1.80%) |
Oct 09, 2007 | 5.363 | 5.459 | 5.302 | 5.302 | 198,728 | -0.06(-1.04%) |
Oct 08, 2007 | 5.467 | 5.501 | 5.355 | 5.358 | 120,992 | -0.11(-1.99%) |
Oct 05, 2007 | 5.408 | 5.467 | 5.305 | 5.467 | 229,164 | +0.15(+2.89%) |
Oct 04, 2007 | 5.300 | 5.337 | 5.255 | 5.313 | 99,530 | +0.02(+0.45%) |
Oct 03, 2007 | 5.316 | 5.316 | 5.228 | 5.289 | 168,625 | -0.08(-1.48%) |
Oct 02, 2007 | 5.363 | 5.387 | 5.225 | 5.369 | 176,432 | +0.00(+0.00%) |
Oct 01, 2007 | 5.194 | 5.369 | 5.135 | 5.369 | 214,435 | +0.19(+3.74%) |
Sep 28, 2007 | 5.270 | 5.270 | 5.138 | 5.175 | 174,060 | -0.06(-1.21%) |
Sep 27, 2007 | 5.180 | 5.239 | 5.064 | 5.239 | 224,219 | +0.09(+1.70%) |
Sep 26, 2007 | 5.178 | 5.236 | 5.106 | 5.151 | 135,854 | -0.01(-0.26%) |
Sep 25, 2007 | 5.204 | 5.204 | 5.117 | 5.164 | 245,750 | -0.06(-1.22%) |
Sep 24, 2007 | 5.355 | 5.355 | 5.170 | 5.228 | 208,513 | -0.11(-1.99%) |
Sep 21, 2007 | 5.438 | 5.438 | 5.308 | 5.334 | 213,963 | +0.02(+0.40%) |
Sep 20, 2007 | 5.480 | 5.559 | 5.239 | 5.313 | 219,618 | -0.22(-4.02%) |
Sep 19, 2007 | 5.575 | 5.575 | 5.382 | 5.536 | 264,368 | -0.04(-0.71%) |
Sep 18, 2007 | 5.244 | 5.575 | 5.117 | 5.575 | 358,003 | +0.37(+7.13%) |
Sep 17, 2007 | 5.263 | 5.292 | 5.133 | 5.204 | 241,054 | -0.04(-0.81%) |
Sep 14, 2007 | 5.170 | 5.247 | 5.042 | 5.247 | 245,716 | +0.10(+1.96%) |
Sep 13, 2007 | 5.355 | 5.366 | 5.143 | 5.146 | 279,331 | -0.04(-0.77%) |
Sep 12, 2007 | 5.204 | 5.270 | 5.117 | 5.186 | 377,078 | -0.05(-0.91%) |
Sep 11, 2007 | 5.172 | 5.233 | 5.093 | 5.233 | 183,196 | +0.05(+0.92%) |
Sep 10, 2007 | 5.249 | 5.249 | 5.066 | 5.186 | 172,770 | -0.05(-0.86%) |
Sep 07, 2007 | 5.217 | 5.236 | 5.151 | 5.231 | 205,099 | -0.05(-0.90%) |
Sep 06, 2007 | 5.305 | 5.382 | 5.236 | 5.278 | 162,816 | -0.02(-0.30%) |
Sep 05, 2007 | 5.374 | 5.506 | 5.270 | 5.294 | 444,871 | -0.12(-2.30%) |
Sep 04, 2007 | 5.422 | 5.567 | 5.318 | 5.419 | 175,972 | -0.01(-0.10%) |
Aug 31, 2007 | 5.324 | 5.491 | 5.117 | 5.424 | 325,836 | +0.19(+3.65%) |
Aug 30, 2007 | 5.249 | 5.268 | 5.159 | 5.233 | 131,961 | -0.01(-0.15%) |
Aug 29, 2007 | 5.196 | 5.249 | 5.156 | 5.241 | 121,004 | +0.08(+1.65%) |
Aug 28, 2007 | 5.316 | 5.538 | 5.154 | 5.156 | 289,078 | -0.17(-3.28%) |
Aug 27, 2007 | 5.567 | 5.567 | 5.278 | 5.331 | 152,220 | -0.22(-4.01%) |
Aug 24, 2007 | 5.575 | 5.578 | 5.321 | 5.554 | 148,313 | -0.01(-0.14%) |
Aug 23, 2007 | 5.514 | 5.618 | 5.464 | 5.562 | 111,370 | +0.08(+1.55%) |
Aug 22, 2007 | 5.289 | 5.541 | 5.263 | 5.477 | 178,914 | +0.23(+4.34%) |
Aug 21, 2007 | 5.461 | 5.615 | 5.239 | 5.249 | 187,899 | -0.27(-4.81%) |
Aug 20, 2007 | 5.663 | 5.663 | 5.408 | 5.514 | 107,511 | -0.14(-2.44%) |
Aug 17, 2007 | 5.544 | 5.748 | 5.302 | 5.652 | 305,007 | +0.25(+4.61%) |
Aug 16, 2007 | 4.982 | 5.403 | 4.772 | 5.403 | 611,904 | +0.37(+7.38%) |
Aug 15, 2007 | 5.170 | 5.308 | 5.003 | 5.032 | 424,159 | -0.14(-2.67%) |
Aug 14, 2007 | 5.742 | 5.753 | 5.170 | 5.170 | 441,725 | -0.57(-9.97%) |
Aug 13, 2007 | 5.795 | 5.825 | 5.689 | 5.742 | 249,903 | +0.04(+0.74%) |
Aug 10, 2007 | 5.620 | 5.700 | 5.382 | 5.700 | 417,256 | +0.29(+5.39%) |
Aug 09, 2007 | 5.398 | 5.557 | 5.374 | 5.408 | 480,048 | +0.03(+0.64%) |
Aug 08, 2007 | 5.159 | 5.406 | 5.098 | 5.374 | 530,136 | +0.32(+6.40%) |
Aug 07, 2007 | 5.260 | 5.276 | 4.865 | 5.050 | 433,842 | -0.02(-0.47%) |
Aug 06, 2007 | 5.514 | 5.514 | 4.846 | 5.074 | 724,029 | +0.32(+6.69%) |
Aug 03, 2007 | 4.650 | 5.170 | 4.629 | 4.756 | 357,920 | -0.18(-3.70%) |
Aug 02, 2007 | 4.788 | 4.955 | 4.586 | 4.939 | 586,391 | +0.11(+2.25%) |