Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.856 | 4.856 | 4.771 | 4.814 | 623,688 | +0.03(+0.55%) |
Sep 27, 2007 | 4.771 | 4.819 | 4.771 | 4.787 | 553,217 | +0.02(+0.39%) |
Sep 26, 2007 | 4.816 | 4.841 | 4.768 | 4.768 | 491,413 | -0.03(-0.66%) |
Sep 25, 2007 | 4.795 | 4.822 | 4.776 | 4.800 | 592,409 | +0.01(+0.17%) |
Sep 24, 2007 | 4.835 | 4.880 | 4.782 | 4.792 | 567,160 | -0.04(-0.88%) |
Sep 21, 2007 | 4.819 | 4.867 | 4.816 | 4.835 | 364,038 | +0.03(+0.55%) |
Sep 20, 2007 | 4.824 | 4.869 | 4.808 | 4.808 | 441,292 | -0.03(-0.60%) |
Sep 19, 2007 | 4.944 | 4.965 | 4.824 | 4.837 | 804,200 | -0.21(-4.10%) |
Sep 18, 2007 | 4.983 | 5.066 | 4.978 | 5.044 | 581,104 | +0.08(+1.60%) |
Sep 17, 2007 | 4.989 | 4.991 | 4.938 | 4.965 | 368,560 | -0.02(-0.43%) |
Sep 14, 2007 | 5.021 | 5.031 | 4.973 | 4.986 | 483,123 | -0.03(-0.63%) |
Sep 13, 2007 | 5.013 | 5.054 | 4.999 | 5.018 | 321,830 | +0.03(+0.69%) |
Sep 12, 2007 | 4.906 | 4.994 | 4.906 | 4.983 | 273,217 | +0.05(+1.02%) |
Sep 11, 2007 | 4.898 | 4.989 | 4.898 | 4.933 | 520,054 | +0.03(+0.54%) |
Sep 10, 2007 | 4.922 | 4.960 | 4.869 | 4.906 | 644,038 | -0.02(-0.32%) |
Sep 07, 2007 | 4.930 | 4.991 | 4.909 | 4.922 | 517,793 | -0.08(-1.70%) |
Sep 06, 2007 | 4.983 | 5.021 | 4.938 | 5.007 | 467,295 | +0.06(+1.29%) |
Sep 05, 2007 | 4.936 | 4.967 | 4.909 | 4.944 | 414,536 | +0.00(+0.00%) |
Sep 04, 2007 | 4.949 | 4.975 | 4.933 | 4.944 | 347,079 | +0.01(+0.16%) |
Aug 31, 2007 | 4.891 | 4.946 | 4.888 | 4.936 | 319,946 | +0.08(+1.69%) |
Aug 30, 2007 | 4.912 | 4.981 | 4.829 | 4.853 | 681,723 | -0.08(-1.72%) |
Aug 29, 2007 | 4.845 | 4.989 | 4.845 | 4.938 | 597,685 | +0.09(+1.86%) |
Aug 28, 2007 | 4.973 | 4.994 | 4.848 | 4.848 | 529,098 | -0.11(-2.19%) |
Aug 27, 2007 | 4.997 | 5.038 | 4.949 | 4.957 | 506,111 | -0.03(-0.53%) |
Aug 24, 2007 | 4.928 | 4.997 | 4.922 | 4.983 | 500,458 | +0.07(+1.51%) |
Aug 23, 2007 | 4.912 | 4.933 | 4.864 | 4.909 | 498,950 | +0.03(+0.65%) |
Aug 22, 2007 | 4.835 | 4.898 | 4.835 | 4.877 | 657,982 | +0.06(+1.27%) |
Aug 21, 2007 | 4.824 | 4.845 | 4.779 | 4.816 | 639,893 | +0.02(+0.33%) |
Aug 20, 2007 | 4.803 | 4.848 | 4.779 | 4.800 | 674,563 | +0.05(+1.06%) |
Aug 17, 2007 | 4.625 | 4.779 | 4.423 | 4.750 | 1,756,502 | +0.31(+6.99%) |
Aug 16, 2007 | 4.408 | 4.458 | 3.861 | 4.439 | 3,001,995 | -0.06(-1.30%) |
Aug 15, 2007 | 4.697 | 4.697 | 4.492 | 4.498 | 1,562,047 | -0.24(-5.04%) |
Aug 14, 2007 | 4.861 | 4.896 | 4.710 | 4.737 | 575,074 | -0.15(-2.99%) |
Aug 13, 2007 | 4.946 | 4.949 | 4.872 | 4.883 | 397,201 | -0.03(-0.70%) |
Aug 10, 2007 | 4.952 | 4.975 | 4.869 | 4.917 | 538,897 | -0.10(-1.96%) |
Aug 09, 2007 | 5.029 | 5.050 | 4.962 | 5.015 | 449,583 | -0.06(-1.10%) |
Aug 08, 2007 | 5.042 | 5.092 | 5.034 | 5.071 | 392,678 | +0.03(+0.69%) |
Aug 07, 2007 | 4.930 | 5.042 | 4.896 | 5.036 | 569,422 | +0.10(+2.04%) |
Aug 06, 2007 | 4.986 | 4.987 | 4.840 | 4.936 | 640,270 | -0.03(-0.69%) |
Aug 03, 2007 | 5.011 | 5.029 | 4.970 | 4.970 | 353,486 | -0.05(-1.06%) |
Aug 02, 2007 | 4.978 | 5.047 | 4.978 | 5.023 | 295,451 | +0.05(+0.96%) |
Aug 01, 2007 | 4.975 | 5.007 | 4.949 | 4.975 | 599,946 | -0.02(-0.37%) |
Jul 31, 2007 | 4.962 | 5.031 | 4.960 | 4.994 | 658,735 | +0.08(+1.62%) |
Jul 30, 2007 | 4.869 | 4.928 | 4.814 | 4.914 | 718,655 | +0.03(+0.65%) |
Jul 27, 2007 | 4.795 | 4.928 | 4.771 | 4.883 | 1,067,619 | +0.12(+2.51%) |
Jul 26, 2007 | 4.877 | 4.877 | 4.556 | 4.763 | 1,826,220 | -0.13(-2.71%) |
Jul 25, 2007 | 4.906 | 4.928 | 4.835 | 4.896 | 970,391 | +0.02(+0.33%) |
Jul 24, 2007 | 5.002 | 5.013 | 4.880 | 4.880 | 1,092,491 | -0.14(-2.80%) |
Jul 23, 2007 | 4.989 | 5.036 | 4.978 | 5.021 | 810,606 | +0.03(+0.69%) |
Jul 20, 2007 | 5.023 | 5.055 | 4.965 | 4.986 | 605,976 | -0.06(-1.26%) |
Jul 19, 2007 | 5.047 | 5.079 | 5.023 | 5.050 | 549,072 | +0.03(+0.58%) |
Jul 18, 2007 | 5.090 | 5.092 | 4.957 | 5.021 | 1,015,236 | -0.08(-1.66%) |
Jul 17, 2007 | 5.127 | 5.151 | 5.098 | 5.105 | 517,039 | -0.02(-0.41%) |
Jul 16, 2007 | 5.185 | 5.185 | 5.121 | 5.127 | 415,666 | -0.03(-0.62%) |
Jul 13, 2007 | 5.116 | 5.161 | 5.116 | 5.159 | 498,573 | -0.01(-0.21%) |
Jul 12, 2007 | 5.148 | 5.188 | 5.148 | 5.169 | 266,810 | +0.02(+0.41%) |
Jul 11, 2007 | 5.127 | 5.172 | 5.124 | 5.148 | 431,494 | +0.01(+0.26%) |
Jul 10, 2007 | 5.156 | 5.156 | 5.124 | 5.135 | 446,945 | -0.02(-0.41%) |
Jul 09, 2007 | 5.182 | 5.214 | 5.148 | 5.156 | 562,638 | -0.05(-0.87%) |
Jul 06, 2007 | 5.214 | 5.222 | 5.190 | 5.201 | 332,759 | -0.01(-0.20%) |
Jul 05, 2007 | 5.206 | 5.235 | 5.193 | 5.212 | 529,475 | -0.03(-0.51%) |
Jul 03, 2007 | 5.201 | 5.259 | 5.201 | 5.238 | 275,478 | +0.02(+0.41%) |