Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.849 | 5.849 | 5.830 | 5.842 | 3,554 | +0.01(+0.21%) |
Sep 27, 2007 | 5.824 | 5.830 | 5.824 | 5.830 | 2,585 | +0.01(+0.21%) |
Sep 26, 2007 | 5.824 | 5.824 | 5.805 | 5.818 | 20,843 | +0.01(+0.21%) |
Sep 25, 2007 | 5.898 | 5.898 | 5.805 | 5.805 | 36,354 | -0.12(-1.99%) |
Sep 24, 2007 | 5.880 | 5.929 | 5.830 | 5.923 | 29,245 | +0.04(+0.63%) |
Sep 21, 2007 | 5.824 | 5.985 | 5.824 | 5.886 | 8,402 | +0.07(+1.17%) |
Sep 20, 2007 | 5.849 | 5.880 | 5.818 | 5.818 | 21,651 | +0.00(+0.00%) |
Sep 19, 2007 | 5.867 | 5.910 | 5.799 | 5.818 | 35,546 | -0.10(-1.67%) |
Sep 18, 2007 | 5.917 | 5.972 | 5.898 | 5.917 | 38,132 | -0.04(-0.73%) |
Sep 17, 2007 | 5.910 | 6.028 | 5.910 | 5.960 | 37,485 | +0.03(+0.52%) |
Sep 14, 2007 | 5.880 | 5.966 | 5.880 | 5.929 | 15,188 | +0.07(+1.16%) |
Sep 13, 2007 | 5.904 | 5.929 | 5.849 | 5.861 | 5,978 | -0.05(-0.81%) |
Sep 12, 2007 | 5.948 | 5.985 | 5.904 | 5.909 | 22,943 | -0.03(-0.55%) |
Sep 11, 2007 | 5.960 | 6.010 | 5.929 | 5.941 | 8,563 | -0.05(-0.83%) |
Sep 10, 2007 | 5.979 | 5.991 | 5.979 | 5.991 | 7,594 | +0.04(+0.62%) |
Sep 07, 2007 | 5.880 | 6.127 | 5.880 | 5.954 | 25,852 | +0.01(+0.21%) |
Sep 06, 2007 | 5.886 | 5.997 | 5.880 | 5.941 | 12,603 | +0.04(+0.73%) |
Sep 05, 2007 | 5.880 | 5.954 | 5.861 | 5.898 | 13,249 | -0.01(-0.10%) |
Sep 04, 2007 | 5.954 | 5.960 | 5.867 | 5.904 | 20,358 | +0.00(+0.00%) |
Aug 31, 2007 | 5.898 | 5.904 | 5.892 | 5.904 | 18,096 | +0.03(+0.53%) |
Aug 30, 2007 | 5.849 | 5.873 | 5.849 | 5.873 | 10,017 | +0.00(+0.00%) |
Aug 29, 2007 | 5.849 | 5.886 | 5.830 | 5.873 | 6,786 | +0.02(+0.42%) |
Aug 28, 2007 | 5.880 | 5.898 | 5.849 | 5.849 | 21,166 | -0.02(-0.42%) |
Aug 27, 2007 | 5.898 | 5.898 | 5.855 | 5.873 | 9,856 | -0.04(-0.63%) |
Aug 24, 2007 | 5.898 | 5.910 | 5.842 | 5.910 | 7,755 | +0.04(+0.63%) |
Aug 23, 2007 | 5.880 | 5.929 | 5.842 | 5.873 | 25,529 | -0.04(-0.63%) |
Aug 22, 2007 | 5.917 | 5.972 | 5.910 | 5.910 | 58,329 | -0.01(-0.10%) |
Aug 21, 2007 | 5.855 | 5.917 | 5.824 | 5.917 | 43,787 | +0.13(+2.25%) |
Aug 20, 2007 | 5.743 | 5.818 | 5.725 | 5.787 | 26,337 | +0.07(+1.30%) |
Aug 17, 2007 | 5.675 | 5.750 | 5.675 | 5.712 | 31,184 | +0.04(+0.65%) |
Aug 16, 2007 | 5.688 | 5.750 | 5.632 | 5.675 | 46,695 | -0.03(-0.54%) |
Aug 15, 2007 | 5.706 | 5.750 | 5.675 | 5.706 | 24,882 | -0.06(-1.07%) |
Aug 14, 2007 | 5.781 | 5.787 | 5.756 | 5.768 | 10,825 | -0.02(-0.43%) |
Aug 13, 2007 | 5.762 | 5.836 | 5.756 | 5.793 | 33,931 | +0.02(+0.28%) |
Aug 10, 2007 | 5.781 | 5.787 | 5.762 | 5.777 | 11,633 | -0.02(-0.38%) |
Aug 09, 2007 | 5.818 | 5.830 | 5.787 | 5.799 | 16,965 | -0.02(-0.32%) |
Aug 08, 2007 | 5.898 | 5.898 | 5.818 | 5.818 | 13,734 | -0.02(-0.42%) |
Aug 07, 2007 | 5.898 | 5.904 | 5.842 | 5.842 | 12,603 | -0.02(-0.32%) |
Aug 06, 2007 | 5.818 | 5.861 | 5.818 | 5.861 | 9,533 | +0.01(+0.21%) |
Aug 03, 2007 | 5.849 | 5.849 | 5.842 | 5.849 | 15,349 | +0.00(+0.00%) |
Aug 02, 2007 | 5.910 | 5.910 | 5.836 | 5.849 | 13,087 | -0.01(-0.21%) |
Aug 01, 2007 | 5.861 | 5.917 | 5.842 | 5.861 | 29,083 | +0.02(+0.32%) |
Jul 31, 2007 | 5.855 | 5.855 | 5.818 | 5.842 | 33,284 | +0.02(+0.43%) |
Jul 30, 2007 | 5.811 | 5.855 | 5.756 | 5.818 | 35,223 | -0.01(-0.11%) |
Jul 27, 2007 | 5.768 | 5.836 | 5.737 | 5.824 | 13,572 | +0.12(+2.06%) |
Jul 26, 2007 | 5.774 | 5.774 | 5.688 | 5.706 | 47,988 | -0.09(-1.60%) |
Jul 25, 2007 | 5.768 | 5.818 | 5.768 | 5.799 | 5,332 | +0.00(+0.00%) |
Jul 24, 2007 | 5.793 | 5.805 | 5.793 | 5.799 | 30,053 | +0.01(+0.11%) |
Jul 23, 2007 | 5.830 | 5.830 | 5.787 | 5.793 | 22,620 | +0.01(+0.21%) |
Jul 20, 2007 | 5.762 | 5.793 | 5.762 | 5.781 | 6,463 | -0.01(-0.21%) |
Jul 19, 2007 | 5.805 | 5.805 | 5.756 | 5.793 | 26,013 | +0.02(+0.32%) |
Jul 18, 2007 | 5.781 | 5.805 | 5.737 | 5.774 | 63,015 | -0.01(-0.21%) |
Jul 17, 2007 | 5.824 | 5.830 | 5.781 | 5.787 | 24,236 | -0.03(-0.53%) |
Jul 16, 2007 | 5.811 | 5.880 | 5.811 | 5.818 | 33,123 | -0.02(-0.32%) |
Jul 13, 2007 | 5.830 | 5.880 | 5.830 | 5.836 | 19,066 | -0.02(-0.42%) |
Jul 12, 2007 | 5.923 | 5.939 | 5.706 | 5.861 | 48,473 | -0.09(-1.56%) |
Jul 11, 2007 | 5.886 | 5.954 | 5.886 | 5.954 | 10,987 | +0.01(+0.10%) |
Jul 10, 2007 | 6.003 | 6.003 | 5.923 | 5.948 | 29,407 | +0.02(+0.42%) |
Jul 09, 2007 | 5.898 | 5.923 | 5.892 | 5.923 | 16,642 | +0.03(+0.53%) |
Jul 06, 2007 | 5.898 | 5.929 | 5.892 | 5.892 | 20,197 | -0.06(-1.04%) |
Jul 05, 2007 | 5.960 | 5.960 | 5.925 | 5.954 | 12,764 | +0.01(+0.21%) |
Jul 03, 2007 | 5.941 | 5.941 | 5.928 | 5.941 | 18,096 | +0.00(+0.00%) |