Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.233 | 5.233 | 5.101 | 5.138 | 175,322 | -0.06(-1.21%) |
Sep 27, 2007 | 5.143 | 5.201 | 5.027 | 5.201 | 225,845 | +0.09(+1.70%) |
Sep 26, 2007 | 5.140 | 5.198 | 5.069 | 5.114 | 136,839 | -0.01(-0.26%) |
Sep 25, 2007 | 5.167 | 5.167 | 5.080 | 5.127 | 247,532 | -0.06(-1.22%) |
Sep 24, 2007 | 5.317 | 5.317 | 5.133 | 5.190 | 210,025 | -0.11(-1.99%) |
Sep 21, 2007 | 5.398 | 5.398 | 5.269 | 5.296 | 215,515 | +0.02(+0.40%) |
Sep 20, 2007 | 5.440 | 5.519 | 5.201 | 5.275 | 221,210 | -0.22(-4.02%) |
Sep 19, 2007 | 5.535 | 5.535 | 5.343 | 5.496 | 266,285 | -0.04(-0.71%) |
Sep 18, 2007 | 5.206 | 5.535 | 5.080 | 5.535 | 360,599 | +0.37(+7.13%) |
Sep 17, 2007 | 5.225 | 5.254 | 5.096 | 5.167 | 242,801 | -0.04(-0.81%) |
Sep 14, 2007 | 5.133 | 5.209 | 5.006 | 5.209 | 247,497 | +0.10(+1.96%) |
Sep 13, 2007 | 5.317 | 5.327 | 5.106 | 5.109 | 281,357 | -0.04(-0.77%) |
Sep 12, 2007 | 5.167 | 5.233 | 5.080 | 5.148 | 379,812 | -0.05(-0.91%) |
Sep 11, 2007 | 5.135 | 5.196 | 5.056 | 5.196 | 184,524 | +0.05(+0.92%) |
Sep 10, 2007 | 5.211 | 5.211 | 5.030 | 5.148 | 174,023 | -0.04(-0.86%) |
Sep 07, 2007 | 5.180 | 5.198 | 5.114 | 5.193 | 206,587 | -0.05(-0.90%) |
Sep 06, 2007 | 5.267 | 5.343 | 5.198 | 5.240 | 163,996 | -0.02(-0.30%) |
Sep 05, 2007 | 5.335 | 5.467 | 5.233 | 5.256 | 448,097 | -0.12(-2.30%) |
Sep 04, 2007 | 5.383 | 5.527 | 5.280 | 5.380 | 177,248 | -0.01(-0.10%) |
Aug 31, 2007 | 5.285 | 5.451 | 5.080 | 5.385 | 328,198 | +0.19(+3.65%) |
Aug 30, 2007 | 5.211 | 5.230 | 5.122 | 5.196 | 132,918 | -0.01(-0.15%) |
Aug 29, 2007 | 5.159 | 5.211 | 5.119 | 5.204 | 121,881 | +0.08(+1.65%) |
Aug 28, 2007 | 5.277 | 5.498 | 5.117 | 5.119 | 291,174 | -0.17(-3.28%) |
Aug 27, 2007 | 5.527 | 5.527 | 5.240 | 5.293 | 153,324 | -0.22(-4.01%) |
Aug 24, 2007 | 5.535 | 5.538 | 5.283 | 5.514 | 149,388 | -0.01(-0.14%) |
Aug 23, 2007 | 5.475 | 5.577 | 5.425 | 5.522 | 112,178 | +0.08(+1.55%) |
Aug 22, 2007 | 5.251 | 5.501 | 5.225 | 5.438 | 180,212 | +0.23(+4.34%) |
Aug 21, 2007 | 5.422 | 5.575 | 5.201 | 5.211 | 189,262 | -0.26(-4.81%) |
Aug 20, 2007 | 5.622 | 5.622 | 5.369 | 5.475 | 108,291 | -0.14(-2.44%) |
Aug 17, 2007 | 5.504 | 5.706 | 5.264 | 5.612 | 307,219 | +0.25(+4.61%) |
Aug 16, 2007 | 4.946 | 5.364 | 4.738 | 5.364 | 616,341 | +0.37(+7.38%) |
Aug 15, 2007 | 5.133 | 5.269 | 4.967 | 4.996 | 427,235 | -0.14(-2.67%) |
Aug 14, 2007 | 5.701 | 5.712 | 5.133 | 5.133 | 444,928 | -0.57(-9.97%) |
Aug 13, 2007 | 5.754 | 5.783 | 5.648 | 5.701 | 251,715 | +0.04(+0.74%) |
Aug 10, 2007 | 5.580 | 5.659 | 5.343 | 5.659 | 420,282 | +0.29(+5.39%) |
Aug 09, 2007 | 5.359 | 5.517 | 5.335 | 5.369 | 483,529 | +0.03(+0.64%) |
Aug 08, 2007 | 5.122 | 5.367 | 5.061 | 5.335 | 533,980 | +0.32(+6.40%) |
Aug 07, 2007 | 5.222 | 5.238 | 4.830 | 5.014 | 436,988 | -0.02(-0.47%) |
Aug 06, 2007 | 5.475 | 5.475 | 4.811 | 5.038 | 729,279 | +0.32(+6.69%) |
Aug 03, 2007 | 4.617 | 5.133 | 4.596 | 4.722 | 360,515 | -0.18(-3.70%) |
Aug 02, 2007 | 4.754 | 4.919 | 4.553 | 4.904 | 590,643 | +0.11(+2.25%) |
Aug 01, 2007 | 5.056 | 5.175 | 4.740 | 4.796 | 838,878 | -0.45(-8.58%) |
Jul 31, 2007 | 5.325 | 5.367 | 5.011 | 5.246 | 553,732 | +0.22(+4.35%) |
Jul 30, 2007 | 5.164 | 5.264 | 5.001 | 5.027 | 450,304 | -0.03(-0.52%) |
Jul 27, 2007 | 5.106 | 5.106 | 4.838 | 5.054 | 489,707 | -0.08(-1.49%) |
Jul 26, 2007 | 5.330 | 5.398 | 4.990 | 5.130 | 609,757 | -0.29(-5.30%) |
Jul 25, 2007 | 5.527 | 5.527 | 5.225 | 5.417 | 646,489 | -0.04(-0.72%) |
Jul 24, 2007 | 5.506 | 5.548 | 5.430 | 5.456 | 352,860 | -0.05(-0.91%) |
Jul 23, 2007 | 5.593 | 5.593 | 5.506 | 5.506 | 237,209 | -0.08(-1.41%) |
Jul 20, 2007 | 5.538 | 5.656 | 5.509 | 5.585 | 357,537 | +0.05(+0.86%) |
Jul 19, 2007 | 5.572 | 5.606 | 5.506 | 5.538 | 209,862 | -0.06(-1.13%) |
Jul 18, 2007 | 5.533 | 5.606 | 5.533 | 5.601 | 363,771 | +0.06(+1.00%) |
Jul 17, 2007 | 5.596 | 5.596 | 5.517 | 5.546 | 184,057 | -0.05(-0.94%) |
Jul 16, 2007 | 5.540 | 5.606 | 5.514 | 5.598 | 242,441 | +0.06(+1.05%) |
Jul 13, 2007 | 5.585 | 5.585 | 5.509 | 5.540 | 160,113 | -0.09(-1.59%) |
Jul 12, 2007 | 5.493 | 5.630 | 5.493 | 5.630 | 206,814 | +0.10(+1.86%) |
Jul 11, 2007 | 5.672 | 5.672 | 5.514 | 5.527 | 233,569 | -0.10(-1.78%) |
Jul 10, 2007 | 5.527 | 5.654 | 5.498 | 5.627 | 392,479 | +0.08(+1.42%) |
Jul 09, 2007 | 5.548 | 5.580 | 5.530 | 5.548 | 297,568 | -0.04(-0.71%) |
Jul 06, 2007 | 5.593 | 5.606 | 5.554 | 5.588 | 139,582 | -0.02(-0.33%) |
Jul 05, 2007 | 5.583 | 5.709 | 5.551 | 5.606 | 204,755 | +0.02(+0.28%) |
Jul 03, 2007 | 5.633 | 5.669 | 5.583 | 5.590 | 122,922 | -0.04(-0.70%) |