Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.542 | 5.542 | 5.075 | 5.491 | 4,332 | +0.08(+1.45%) |
Sep 27, 2007 | 5.408 | 5.414 | 5.408 | 5.412 | 958 | -0.06(-1.06%) |
Sep 26, 2007 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 5.147 | 5.470 | 5.147 | 5.470 | 7,220 | +0.22(+4.13%) |
Sep 24, 2007 | 5.273 | 5.277 | 5.253 | 5.253 | 2,514 | -0.00(-0.02%) |
Sep 21, 2007 | 5.254 | 5.254 | 5.254 | 5.254 | 502 | +0.11(+2.08%) |
Sep 20, 2007 | 5.258 | 5.282 | 5.147 | 5.147 | 1,981 | -0.03(-0.65%) |
Sep 19, 2007 | 5.152 | 5.181 | 5.065 | 5.181 | 2,830 | +0.06(+1.24%) |
Sep 18, 2007 | 5.117 | 5.117 | 5.117 | 5.117 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 5.104 | 5.117 | 5.061 | 5.117 | 4,095 | +0.06(+1.12%) |
Sep 14, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 477 | +0.00(+0.00%) |
Sep 12, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 1,000 | -0.04(-0.76%) |
Sep 11, 2007 | 5.114 | 5.114 | 5.061 | 5.099 | 4,502 | -0.20(-3.82%) |
Sep 10, 2007 | 5.388 | 5.388 | 5.301 | 5.301 | 1,244 | +0.22(+4.27%) |
Sep 07, 2007 | 5.485 | 5.485 | 5.061 | 5.085 | 2,732 | -0.40(-7.29%) |
Sep 06, 2007 | 5.489 | 5.494 | 5.485 | 5.485 | 6,139 | +0.02(+0.35%) |
Sep 05, 2007 | 5.027 | 5.480 | 5.012 | 5.465 | 2,693 | +0.40(+8.00%) |
Sep 04, 2007 | 5.061 | 5.075 | 5.061 | 5.061 | 8,096 | +0.00(+0.00%) |
Aug 31, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 2,004 | +0.01(+0.29%) |
Aug 30, 2007 | 5.046 | 5.046 | 5.046 | 5.046 | 207 | +0.08(+1.65%) |
Aug 29, 2007 | 4.964 | 4.964 | 4.964 | 4.964 | 414 | +0.00(+0.00%) |
Aug 28, 2007 | 4.964 | 4.964 | 4.964 | 4.964 | 1,037 | +0.00(+0.00%) |
Aug 27, 2007 | 4.969 | 4.969 | 4.964 | 4.964 | 1,415 | -0.04(-0.77%) |
Aug 24, 2007 | 5.489 | 5.489 | 4.959 | 5.003 | 15,171 | -0.06(-1.14%) |
Aug 23, 2007 | 5.229 | 5.277 | 5.061 | 5.061 | 9,372 | -0.15(-2.97%) |
Aug 22, 2007 | 5.181 | 5.215 | 5.176 | 5.215 | 3,998 | +0.11(+2.08%) |
Aug 21, 2007 | 5.109 | 5.109 | 5.099 | 5.109 | 6,623 | +0.00(+0.09%) |
Aug 20, 2007 | 5.109 | 5.109 | 5.012 | 5.104 | 1,925 | +0.07(+1.34%) |
Aug 17, 2007 | 4.969 | 5.056 | 4.964 | 5.036 | 4,421 | -0.06(-1.14%) |
Aug 16, 2007 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 5.094 | 5.094 | 5.094 | 5.094 | 684 | +0.14(+2.82%) |
Aug 13, 2007 | 4.954 | 4.954 | 4.954 | 4.954 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 4.954 | 4.954 | 4.954 | 4.954 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 5.027 | 5.027 | 4.950 | 4.954 | 807 | -0.03(-0.70%) |
Aug 08, 2007 | 4.989 | 4.989 | 4.989 | 4.989 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 5.012 | 5.012 | 4.940 | 4.989 | 4,429 | +0.03(+0.55%) |
Aug 06, 2007 | 4.988 | 4.988 | 4.940 | 4.962 | 3,637 | -0.07(-1.48%) |
Aug 03, 2007 | 5.036 | 5.036 | 5.036 | 5.036 | 6,602 | +0.03(+0.58%) |
Aug 02, 2007 | 4.950 | 5.008 | 4.940 | 5.008 | 6,295 | -0.03(-0.57%) |
Aug 01, 2007 | 5.036 | 5.036 | 5.036 | 5.036 | 1,253 | -0.01(-0.19%) |
Jul 31, 2007 | 5.085 | 5.085 | 5.036 | 5.046 | 2,043 | -0.01(-0.29%) |
Jul 30, 2007 | 5.036 | 5.080 | 5.036 | 5.061 | 674 | -0.04(-0.76%) |
Jul 27, 2007 | 5.089 | 5.099 | 5.089 | 5.099 | 3,931 | +0.00(+0.00%) |
Jul 26, 2007 | 5.094 | 5.099 | 4.988 | 5.099 | 2,904 | +0.00(+0.09%) |
Jul 25, 2007 | 4.993 | 5.094 | 4.945 | 5.094 | 2,489 | +0.03(+0.67%) |
Jul 24, 2007 | 5.061 | 5.099 | 5.061 | 5.061 | 8,069 | -0.00(-0.00%) |
Jul 23, 2007 | 5.089 | 5.094 | 5.061 | 5.061 | 2,904 | +0.00(+0.00%) |
Jul 20, 2007 | 5.099 | 5.099 | 5.061 | 5.061 | 5,154 | +0.00(+0.00%) |
Jul 19, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 2,539 | -0.04(-0.76%) |
Jul 18, 2007 | 5.061 | 5.099 | 5.061 | 5.099 | 2,558 | +0.04(+0.76%) |
Jul 17, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 1,255 | +0.00(+0.00%) |
Jul 16, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 2,489 | +0.00(+0.00%) |
Jul 13, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 713 | -0.04(-0.76%) |
Jul 12, 2007 | 5.080 | 5.099 | 5.080 | 5.099 | 3,794 | +0.04(+0.76%) |
Jul 11, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 1,659 | +0.02(+0.38%) |
Jul 10, 2007 | 5.061 | 5.061 | 5.041 | 5.041 | 5,523 | -0.02(-0.38%) |
Jul 09, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 5,602 | -0.04(-0.76%) |
Jul 06, 2007 | 5.085 | 5.099 | 5.085 | 5.099 | 2,489 | +0.06(+1.15%) |
Jul 05, 2007 | 5.041 | 5.041 | 5.041 | 5.041 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 5.041 | 5.041 | 5.041 | 5.041 | 4,683 | -0.02(-0.38%) |