Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.301 | 5.328 | 5.244 | 5.254 | 782,996 | -0.06(-1.15%) |
Sep 27, 2007 | 5.312 | 5.351 | 5.261 | 5.315 | 1,504,807 | +0.04(+0.71%) |
Sep 26, 2007 | 5.305 | 5.352 | 5.224 | 5.278 | 1,329,822 | -0.00(-0.06%) |
Sep 25, 2007 | 5.444 | 5.477 | 5.220 | 5.281 | 1,996,655 | -0.22(-4.00%) |
Sep 24, 2007 | 5.430 | 5.552 | 5.420 | 5.501 | 703,780 | +0.06(+1.18%) |
Sep 21, 2007 | 5.481 | 5.498 | 5.369 | 5.437 | 2,072,619 | +0.01(+0.12%) |
Sep 20, 2007 | 5.460 | 5.498 | 5.349 | 5.430 | 1,354,356 | -0.05(-0.93%) |
Sep 19, 2007 | 5.359 | 5.518 | 5.312 | 5.481 | 1,608,556 | +0.20(+3.78%) |
Sep 18, 2007 | 5.088 | 5.291 | 5.065 | 5.281 | 1,331,891 | +0.21(+4.14%) |
Sep 17, 2007 | 5.082 | 5.109 | 5.014 | 5.071 | 2,212,134 | -0.02(-0.33%) |
Sep 14, 2007 | 4.892 | 5.088 | 4.892 | 5.088 | 757,871 | +0.12(+2.38%) |
Sep 13, 2007 | 4.902 | 5.068 | 4.845 | 4.970 | 1,009,116 | +0.10(+2.08%) |
Sep 12, 2007 | 4.791 | 4.922 | 4.787 | 4.868 | 1,466,677 | +0.07(+1.48%) |
Sep 11, 2007 | 4.787 | 4.848 | 4.763 | 4.797 | 1,068,232 | +0.03(+0.57%) |
Sep 10, 2007 | 4.794 | 4.845 | 4.625 | 4.770 | 924,580 | +0.02(+0.36%) |
Sep 07, 2007 | 4.787 | 4.824 | 4.736 | 4.753 | 1,187,943 | -0.11(-2.23%) |
Sep 06, 2007 | 4.977 | 4.977 | 4.835 | 4.862 | 1,710,236 | -0.09(-1.84%) |
Sep 05, 2007 | 4.912 | 5.004 | 4.892 | 4.953 | 875,217 | -0.03(-0.68%) |
Sep 04, 2007 | 4.997 | 5.038 | 4.960 | 4.987 | 1,644,617 | -0.05(-1.01%) |
Aug 31, 2007 | 5.041 | 5.092 | 4.980 | 5.038 | 878,173 | +0.08(+1.71%) |
Aug 30, 2007 | 4.838 | 5.014 | 4.794 | 4.953 | 869,897 | +0.06(+1.17%) |
Aug 29, 2007 | 4.862 | 4.902 | 4.804 | 4.895 | 895,317 | +0.05(+1.05%) |
Aug 28, 2007 | 4.990 | 5.038 | 4.845 | 4.845 | 1,836,154 | -0.19(-3.76%) |
Aug 27, 2007 | 5.058 | 5.092 | 4.936 | 5.034 | 752,551 | -0.01(-0.27%) |
Aug 24, 2007 | 4.922 | 5.058 | 4.906 | 5.048 | 704,962 | +0.13(+2.68%) |
Aug 23, 2007 | 4.997 | 5.051 | 4.885 | 4.916 | 915,416 | -0.07(-1.36%) |
Aug 22, 2007 | 4.973 | 5.082 | 4.916 | 4.983 | 1,440,074 | +0.05(+0.96%) |
Aug 21, 2007 | 4.895 | 5.044 | 4.895 | 4.936 | 842,999 | +0.01(+0.14%) |
Aug 20, 2007 | 5.092 | 5.092 | 4.848 | 4.929 | 1,285,781 | -0.12(-2.41%) |
Aug 17, 2007 | 4.906 | 5.416 | 4.906 | 5.051 | 1,886,698 | +0.17(+3.46%) |
Aug 16, 2007 | 4.733 | 4.983 | 4.588 | 4.882 | 1,595,846 | +0.15(+3.15%) |
Aug 15, 2007 | 4.723 | 4.895 | 4.665 | 4.733 | 993,746 | +0.02(+0.43%) |
Aug 14, 2007 | 4.855 | 4.855 | 4.709 | 4.713 | 625,746 | -0.13(-2.72%) |
Aug 13, 2007 | 5.041 | 5.068 | 4.824 | 4.845 | 959,754 | -0.07(-1.51%) |
Aug 10, 2007 | 4.895 | 5.061 | 4.787 | 4.919 | 1,333,960 | -0.04(-0.75%) |
Aug 09, 2007 | 4.858 | 5.007 | 4.679 | 4.956 | 3,159,474 | +0.04(+0.90%) |
Aug 08, 2007 | 4.760 | 4.956 | 4.703 | 4.912 | 2,799,160 | +0.21(+4.39%) |
Aug 07, 2007 | 4.503 | 4.777 | 4.493 | 4.706 | 1,480,865 | +0.16(+3.57%) |
Aug 06, 2007 | 4.469 | 4.557 | 4.178 | 4.544 | 1,805,118 | +0.14(+3.15%) |
Aug 03, 2007 | 4.418 | 4.527 | 4.374 | 4.405 | 1,133,556 | -0.12(-2.69%) |
Aug 02, 2007 | 4.747 | 4.747 | 4.523 | 4.527 | 2,158,043 | -0.21(-4.43%) |
Aug 01, 2007 | 4.405 | 5.139 | 4.232 | 4.736 | 5,980,507 | +0.36(+8.28%) |
Jul 31, 2007 | 4.344 | 4.391 | 4.263 | 4.374 | 2,824,284 | +0.08(+1.89%) |
Jul 30, 2007 | 4.297 | 4.381 | 4.246 | 4.293 | 1,525,497 | -0.06(-1.32%) |
Jul 27, 2007 | 4.385 | 4.544 | 4.327 | 4.351 | 1,610,625 | -0.29(-6.20%) |
Jul 26, 2007 | 4.060 | 4.770 | 4.060 | 4.638 | 2,273,615 | -0.14(-2.90%) |
Jul 25, 2007 | 4.895 | 5.007 | 4.757 | 4.777 | 1,114,047 | -0.12(-2.35%) |
Jul 24, 2007 | 4.906 | 4.994 | 4.780 | 4.892 | 1,462,243 | -0.22(-4.24%) |
Jul 23, 2007 | 5.244 | 5.254 | 5.109 | 5.109 | 472,044 | -0.11(-2.08%) |
Jul 20, 2007 | 5.322 | 5.332 | 5.193 | 5.217 | 2,036,558 | -0.12(-2.16%) |
Jul 19, 2007 | 5.339 | 5.362 | 5.291 | 5.332 | 696,243 | +0.03(+0.64%) |
Jul 18, 2007 | 5.261 | 5.308 | 5.129 | 5.298 | 1,187,647 | -0.02(-0.38%) |
Jul 17, 2007 | 5.356 | 5.366 | 5.301 | 5.318 | 544,757 | -0.01(-0.25%) |
Jul 16, 2007 | 5.430 | 5.471 | 5.332 | 5.332 | 927,535 | -0.13(-2.29%) |
Jul 13, 2007 | 5.467 | 5.498 | 5.416 | 5.457 | 957,980 | -0.03(-0.49%) |
Jul 12, 2007 | 5.437 | 5.515 | 5.403 | 5.484 | 847,433 | +0.08(+1.57%) |
Jul 11, 2007 | 5.433 | 5.440 | 5.349 | 5.400 | 688,114 | -0.03(-0.56%) |
Jul 10, 2007 | 5.548 | 5.559 | 5.427 | 5.430 | 814,327 | -0.16(-2.90%) |
Jul 09, 2007 | 5.636 | 5.636 | 5.562 | 5.592 | 477,364 | -0.04(-0.78%) |
Jul 06, 2007 | 5.623 | 5.680 | 5.575 | 5.636 | 740,728 | +0.02(+0.36%) |
Jul 05, 2007 | 5.501 | 5.626 | 5.501 | 5.616 | 996,701 | +0.10(+1.84%) |
Jul 03, 2007 | 5.491 | 5.545 | 5.406 | 5.515 | 450,171 | +0.04(+0.74%) |