Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.701 | 4.737 | 4.630 | 4.671 | 172,767 | -0.02(-0.43%) |
Sep 27, 2007 | 4.650 | 4.782 | 4.650 | 4.691 | 272,554 | +0.05(+0.98%) |
Sep 26, 2007 | 4.691 | 4.691 | 4.569 | 4.645 | 194,158 | -0.01(-0.11%) |
Sep 25, 2007 | 4.620 | 4.676 | 4.579 | 4.650 | 188,257 | -0.01(-0.11%) |
Sep 24, 2007 | 4.747 | 4.747 | 4.584 | 4.656 | 342,616 | -0.10(-2.03%) |
Sep 21, 2007 | 4.747 | 4.798 | 4.696 | 4.752 | 340,415 | +0.02(+0.43%) |
Sep 20, 2007 | 4.686 | 4.762 | 4.539 | 4.732 | 200,089 | +0.02(+0.32%) |
Sep 19, 2007 | 4.600 | 4.742 | 4.595 | 4.716 | 288,861 | +0.11(+2.43%) |
Sep 18, 2007 | 4.554 | 4.671 | 4.539 | 4.605 | 598,973 | +0.09(+1.91%) |
Sep 17, 2007 | 4.452 | 4.640 | 4.452 | 4.518 | 553,845 | -0.01(-0.11%) |
Sep 14, 2007 | 4.590 | 4.782 | 4.381 | 4.524 | 673,471 | -0.04(-0.89%) |
Sep 13, 2007 | 4.854 | 4.879 | 4.564 | 4.564 | 480,425 | -0.31(-6.45%) |
Sep 12, 2007 | 4.950 | 5.026 | 4.823 | 4.879 | 233,958 | -0.06(-1.13%) |
Sep 11, 2007 | 4.975 | 5.072 | 4.813 | 4.935 | 722,997 | +0.01(+0.10%) |
Sep 10, 2007 | 5.082 | 5.244 | 4.826 | 4.930 | 643,206 | -0.19(-3.67%) |
Sep 07, 2007 | 5.077 | 5.305 | 4.899 | 5.118 | 825,468 | -0.86(-14.36%) |
Sep 06, 2007 | 5.935 | 5.991 | 5.859 | 5.976 | 262,420 | +0.12(+2.08%) |
Sep 05, 2007 | 5.686 | 5.970 | 5.620 | 5.854 | 235,661 | +0.15(+2.67%) |
Sep 04, 2007 | 5.803 | 5.889 | 5.686 | 5.701 | 499,679 | -0.04(-0.71%) |
Aug 31, 2007 | 5.783 | 5.828 | 5.676 | 5.742 | 165,838 | +0.06(+0.98%) |
Aug 30, 2007 | 5.585 | 5.854 | 5.574 | 5.686 | 143,198 | +0.04(+0.72%) |
Aug 29, 2007 | 5.554 | 5.686 | 5.508 | 5.646 | 316,385 | +0.14(+2.58%) |
Aug 28, 2007 | 5.321 | 5.569 | 5.285 | 5.503 | 283,795 | +0.16(+2.94%) |
Aug 27, 2007 | 5.366 | 5.481 | 5.163 | 5.346 | 173,246 | +0.04(+0.67%) |
Aug 24, 2007 | 5.453 | 5.453 | 5.229 | 5.310 | 323,086 | -0.13(-2.43%) |
Aug 23, 2007 | 5.544 | 5.681 | 5.392 | 5.442 | 270,927 | -0.05(-0.92%) |
Aug 22, 2007 | 5.275 | 5.524 | 5.260 | 5.493 | 331,902 | +0.27(+5.25%) |
Aug 21, 2007 | 5.072 | 5.222 | 5.026 | 5.219 | 198,239 | +0.24(+4.79%) |
Aug 20, 2007 | 5.016 | 5.052 | 4.930 | 4.980 | 218,545 | +0.03(+0.51%) |
Aug 17, 2007 | 5.077 | 5.331 | 4.894 | 4.955 | 283,931 | +0.02(+0.41%) |
Aug 16, 2007 | 5.250 | 5.250 | 4.600 | 4.935 | 631,150 | -0.37(-6.99%) |
Aug 15, 2007 | 5.285 | 5.493 | 5.260 | 5.305 | 193,951 | -0.03(-0.57%) |
Aug 14, 2007 | 5.483 | 5.493 | 5.275 | 5.336 | 273,239 | -0.11(-1.96%) |
Aug 13, 2007 | 4.747 | 5.666 | 4.747 | 5.442 | 1,026,128 | +0.75(+16.02%) |
Aug 10, 2007 | 4.188 | 4.696 | 4.006 | 4.691 | 1,065,603 | +0.49(+11.59%) |
Aug 09, 2007 | 4.513 | 4.513 | 4.188 | 4.204 | 1,120,366 | -0.34(-7.49%) |
Aug 08, 2007 | 4.782 | 4.896 | 4.239 | 4.544 | 1,223,708 | -0.24(-4.99%) |
Aug 07, 2007 | 5.250 | 5.321 | 4.579 | 4.782 | 697,552 | -0.62(-11.55%) |
Aug 06, 2007 | 5.706 | 5.767 | 5.255 | 5.407 | 407,225 | -0.24(-4.31%) |
Aug 03, 2007 | 5.696 | 5.767 | 5.635 | 5.651 | 194,253 | -0.16(-2.71%) |
Aug 02, 2007 | 5.661 | 5.833 | 5.661 | 5.808 | 198,129 | +0.12(+2.05%) |
Aug 01, 2007 | 5.828 | 5.930 | 5.585 | 5.691 | 449,304 | -0.24(-4.11%) |
Jul 31, 2007 | 6.057 | 6.143 | 5.849 | 5.935 | 199,486 | -0.10(-1.60%) |
Jul 30, 2007 | 5.981 | 6.031 | 5.742 | 6.031 | 384,044 | +0.02(+0.25%) |
Jul 27, 2007 | 6.316 | 6.346 | 5.712 | 6.016 | 608,540 | -0.36(-5.58%) |
Jul 26, 2007 | 6.605 | 6.702 | 6.118 | 6.372 | 757,957 | -0.30(-4.49%) |
Jul 25, 2007 | 6.686 | 6.778 | 6.554 | 6.671 | 303,618 | +0.05(+0.77%) |
Jul 24, 2007 | 6.702 | 6.752 | 6.554 | 6.620 | 356,360 | -0.08(-1.14%) |
Jul 23, 2007 | 6.554 | 6.747 | 6.524 | 6.696 | 557,302 | +0.31(+4.93%) |
Jul 20, 2007 | 6.346 | 6.590 | 6.311 | 6.382 | 565,352 | +0.04(+0.64%) |
Jul 19, 2007 | 6.229 | 6.346 | 6.229 | 6.341 | 231,127 | +0.19(+3.05%) |
Jul 18, 2007 | 6.158 | 6.184 | 6.092 | 6.153 | 221,753 | -0.00(-0.00%) |
Jul 17, 2007 | 6.016 | 6.163 | 6.016 | 6.153 | 279,517 | +0.12(+2.02%) |
Jul 16, 2007 | 6.011 | 6.128 | 5.991 | 6.031 | 294,746 | +0.02(+0.34%) |
Jul 13, 2007 | 6.082 | 6.128 | 6.006 | 6.011 | 192,628 | -0.06(-1.00%) |
Jul 12, 2007 | 6.016 | 6.133 | 5.991 | 6.072 | 274,762 | +0.08(+1.36%) |
Jul 11, 2007 | 5.904 | 6.016 | 5.889 | 5.991 | 328,404 | +0.09(+1.55%) |
Jul 10, 2007 | 5.813 | 5.925 | 5.813 | 5.899 | 270,070 | +0.07(+1.22%) |
Jul 09, 2007 | 5.874 | 5.889 | 5.788 | 5.828 | 246,532 | +0.00(+0.00%) |
Jul 06, 2007 | 5.712 | 5.879 | 5.671 | 5.828 | 439,580 | +0.14(+2.41%) |
Jul 05, 2007 | 5.625 | 5.691 | 5.473 | 5.691 | 279,140 | +0.13(+2.37%) |
Jul 03, 2007 | 5.503 | 5.696 | 5.503 | 5.559 | 432,136 | +0.07(+1.20%) |