Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.554 | 5.611 | 5.554 | 5.608 | 147,663 | +0.07(+1.34%) |
Sep 27, 2007 | 5.528 | 5.560 | 5.523 | 5.534 | 180,282 | +0.02(+0.31%) |
Sep 26, 2007 | 5.480 | 5.531 | 5.451 | 5.517 | 186,546 | +0.08(+1.42%) |
Sep 25, 2007 | 5.417 | 5.488 | 5.403 | 5.440 | 190,103 | +0.02(+0.42%) |
Sep 24, 2007 | 5.480 | 5.480 | 5.417 | 5.417 | 121,357 | -0.04(-0.73%) |
Sep 21, 2007 | 5.406 | 5.477 | 5.406 | 5.457 | 120,305 | +0.05(+0.95%) |
Sep 20, 2007 | 5.420 | 5.471 | 5.406 | 5.406 | 189,051 | -0.03(-0.47%) |
Sep 19, 2007 | 5.485 | 5.525 | 5.428 | 5.431 | 164,849 | -0.02(-0.37%) |
Sep 18, 2007 | 5.414 | 5.477 | 5.391 | 5.451 | 186,245 | +0.08(+1.43%) |
Sep 17, 2007 | 5.457 | 5.457 | 5.371 | 5.374 | 160,640 | -0.08(-1.46%) |
Sep 14, 2007 | 5.448 | 5.468 | 5.417 | 5.454 | 108,730 | +0.00(+0.00%) |
Sep 13, 2007 | 5.485 | 5.488 | 5.446 | 5.454 | 96,454 | +0.03(+0.47%) |
Sep 12, 2007 | 5.463 | 5.474 | 5.409 | 5.428 | 139,947 | -0.01(-0.21%) |
Sep 11, 2007 | 5.460 | 5.474 | 5.377 | 5.440 | 219,215 | +0.01(+0.16%) |
Sep 10, 2007 | 5.474 | 5.488 | 5.394 | 5.431 | 112,238 | -0.03(-0.52%) |
Sep 07, 2007 | 5.468 | 5.485 | 5.417 | 5.460 | 131,178 | -0.01(-0.16%) |
Sep 06, 2007 | 5.471 | 5.483 | 5.420 | 5.468 | 124,514 | +0.05(+0.95%) |
Sep 05, 2007 | 5.417 | 5.485 | 5.391 | 5.417 | 136,790 | -0.03(-0.52%) |
Sep 04, 2007 | 5.400 | 5.505 | 5.386 | 5.446 | 145,558 | +0.05(+0.84%) |
Aug 31, 2007 | 5.383 | 5.448 | 5.380 | 5.400 | 141,700 | +0.08(+1.55%) |
Aug 30, 2007 | 5.420 | 5.471 | 5.314 | 5.317 | 203,431 | -0.10(-1.84%) |
Aug 29, 2007 | 5.394 | 5.517 | 5.360 | 5.417 | 278,140 | +0.08(+1.44%) |
Aug 28, 2007 | 5.523 | 5.531 | 5.340 | 5.340 | 154,327 | -0.13(-2.45%) |
Aug 27, 2007 | 5.471 | 5.500 | 5.434 | 5.474 | 178,879 | +0.03(+0.58%) |
Aug 24, 2007 | 5.417 | 5.488 | 5.414 | 5.443 | 187,297 | +0.05(+0.90%) |
Aug 23, 2007 | 5.431 | 5.454 | 5.389 | 5.394 | 177,476 | +0.02(+0.37%) |
Aug 22, 2007 | 5.340 | 5.463 | 5.334 | 5.374 | 253,588 | +0.03(+0.53%) |
Aug 21, 2007 | 5.274 | 5.386 | 5.255 | 5.346 | 143,454 | +0.06(+1.08%) |
Aug 20, 2007 | 5.303 | 5.369 | 5.257 | 5.289 | 250,431 | +0.01(+0.27%) |
Aug 17, 2007 | 4.947 | 5.366 | 4.890 | 5.274 | 584,690 | +0.42(+8.76%) |
Aug 16, 2007 | 4.847 | 4.947 | 4.371 | 4.850 | 861,077 | +0.00(+0.06%) |
Aug 15, 2007 | 4.892 | 4.961 | 4.796 | 4.847 | 816,182 | -0.05(-0.93%) |
Aug 14, 2007 | 5.232 | 5.260 | 4.878 | 4.892 | 506,124 | -0.37(-6.99%) |
Aug 13, 2007 | 5.297 | 5.337 | 5.260 | 5.260 | 197,469 | +0.00(+0.00%) |
Aug 10, 2007 | 5.303 | 5.303 | 5.192 | 5.260 | 173,969 | -0.09(-1.60%) |
Aug 09, 2007 | 5.403 | 5.431 | 5.334 | 5.346 | 141,349 | -0.05(-1.00%) |
Aug 08, 2007 | 5.374 | 5.520 | 5.371 | 5.400 | 180,984 | +0.05(+0.96%) |
Aug 07, 2007 | 5.294 | 5.389 | 5.294 | 5.349 | 244,819 | +0.06(+1.08%) |
Aug 06, 2007 | 5.292 | 5.323 | 5.235 | 5.292 | 246,573 | -0.06(-1.06%) |
Aug 03, 2007 | 5.371 | 5.394 | 5.343 | 5.348 | 121,708 | -0.05(-0.85%) |
Aug 02, 2007 | 5.371 | 5.417 | 5.351 | 5.394 | 174,670 | +0.02(+0.37%) |
Aug 01, 2007 | 5.317 | 5.428 | 5.306 | 5.374 | 326,543 | +0.06(+1.07%) |
Jul 31, 2007 | 5.383 | 5.428 | 5.317 | 5.317 | 347,236 | +0.05(+0.92%) |
Jul 30, 2007 | 5.198 | 5.297 | 5.186 | 5.269 | 337,766 | +0.05(+0.98%) |
Jul 27, 2007 | 5.163 | 5.235 | 5.066 | 5.217 | 573,116 | +0.07(+1.33%) |
Jul 26, 2007 | 5.354 | 5.354 | 5.135 | 5.149 | 561,892 | -0.21(-3.83%) |
Jul 25, 2007 | 5.366 | 5.400 | 5.320 | 5.354 | 270,073 | -0.01(-0.21%) |
Jul 24, 2007 | 5.451 | 5.460 | 5.351 | 5.366 | 359,863 | -0.11(-2.03%) |
Jul 23, 2007 | 5.531 | 5.537 | 5.477 | 5.477 | 262,006 | -0.03(-0.62%) |
Jul 20, 2007 | 5.594 | 5.605 | 5.511 | 5.511 | 315,319 | -0.21(-3.69%) |
Jul 19, 2007 | 5.742 | 5.756 | 5.705 | 5.722 | 213,603 | +0.02(+0.35%) |
Jul 18, 2007 | 5.745 | 5.745 | 5.608 | 5.702 | 314,266 | -0.05(-0.94%) |
Jul 17, 2007 | 5.805 | 5.833 | 5.705 | 5.756 | 260,603 | -0.06(-1.03%) |
Jul 16, 2007 | 5.873 | 5.882 | 5.813 | 5.816 | 147,312 | -0.05(-0.92%) |
Jul 13, 2007 | 5.882 | 5.890 | 5.859 | 5.870 | 149,066 | -0.02(-0.39%) |
Jul 12, 2007 | 5.902 | 5.927 | 5.876 | 5.893 | 157,133 | +0.01(+0.24%) |
Jul 11, 2007 | 5.833 | 5.902 | 5.822 | 5.879 | 229,737 | +0.06(+1.03%) |
Jul 10, 2007 | 5.916 | 5.976 | 5.819 | 5.819 | 243,416 | -0.10(-1.64%) |
Jul 09, 2007 | 5.902 | 5.979 | 5.887 | 5.916 | 120,305 | +0.01(+0.14%) |
Jul 06, 2007 | 5.902 | 5.944 | 5.876 | 5.907 | 142,402 | +0.01(+0.10%) |
Jul 05, 2007 | 5.919 | 5.982 | 5.902 | 5.902 | 99,962 | -0.01(-0.14%) |
Jul 03, 2007 | 5.902 | 5.942 | 5.890 | 5.910 | 69,096 | -0.01(-0.10%) |