Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.580 | 4.654 | 4.432 | 4.608 | 374,436 | +0.03(+0.62%) |
Oct 30, 2007 | 4.688 | 4.739 | 4.568 | 4.580 | 221,632 | -0.12(-2.54%) |
Oct 29, 2007 | 4.767 | 4.824 | 4.688 | 4.699 | 198,867 | -0.06(-1.31%) |
Oct 26, 2007 | 4.921 | 4.921 | 4.756 | 4.761 | 207,028 | -0.10(-1.99%) |
Oct 25, 2007 | 4.869 | 4.994 | 4.790 | 4.858 | 141,458 | -0.02(-0.47%) |
Oct 24, 2007 | 4.943 | 4.989 | 4.790 | 4.881 | 187,524 | -0.09(-1.72%) |
Oct 23, 2007 | 4.960 | 5.051 | 4.926 | 4.966 | 109,225 | +0.04(+0.81%) |
Oct 22, 2007 | 5.000 | 5.040 | 4.830 | 4.926 | 169,308 | -0.10(-2.03%) |
Oct 19, 2007 | 5.148 | 5.148 | 5.029 | 5.029 | 80,685 | -0.15(-2.96%) |
Oct 18, 2007 | 5.142 | 5.205 | 5.114 | 5.182 | 69,909 | +0.04(+0.77%) |
Oct 17, 2007 | 5.114 | 5.205 | 5.057 | 5.142 | 226,984 | +0.09(+1.80%) |
Oct 16, 2007 | 5.114 | 5.193 | 5.029 | 5.051 | 111,666 | -0.08(-1.55%) |
Oct 15, 2007 | 5.159 | 5.244 | 5.114 | 5.131 | 170,676 | -0.06(-1.10%) |
Oct 12, 2007 | 5.131 | 5.222 | 5.119 | 5.188 | 128,549 | +0.06(+1.11%) |
Oct 11, 2007 | 5.222 | 5.261 | 5.125 | 5.131 | 159,387 | -0.05(-0.88%) |
Oct 10, 2007 | 5.256 | 5.273 | 5.171 | 5.176 | 153,152 | -0.06(-1.09%) |
Oct 09, 2007 | 5.154 | 5.284 | 5.154 | 5.233 | 212,311 | +0.09(+1.66%) |
Oct 08, 2007 | 5.256 | 5.256 | 5.148 | 5.148 | 201,410 | -0.10(-1.84%) |
Oct 05, 2007 | 5.296 | 5.392 | 5.239 | 5.244 | 243,413 | -0.08(-1.49%) |
Oct 04, 2007 | 5.188 | 5.341 | 5.108 | 5.324 | 178,046 | +0.12(+2.29%) |
Oct 03, 2007 | 5.381 | 5.381 | 5.199 | 5.205 | 193,277 | -0.18(-3.27%) |
Oct 02, 2007 | 5.296 | 5.396 | 5.210 | 5.381 | 203,365 | +0.06(+1.18%) |
Oct 01, 2007 | 5.205 | 5.318 | 5.136 | 5.318 | 216,261 | +0.09(+1.74%) |
Sep 28, 2007 | 5.261 | 5.301 | 5.182 | 5.227 | 154,371 | -0.02(-0.43%) |
Sep 27, 2007 | 5.205 | 5.352 | 5.205 | 5.250 | 243,533 | +0.05(+0.98%) |
Sep 26, 2007 | 5.250 | 5.250 | 5.114 | 5.199 | 173,485 | -0.01(-0.11%) |
Sep 25, 2007 | 5.171 | 5.233 | 5.125 | 5.205 | 168,212 | -0.01(-0.11%) |
Sep 24, 2007 | 5.313 | 5.313 | 5.131 | 5.210 | 306,135 | -0.11(-2.03%) |
Sep 21, 2007 | 5.313 | 5.369 | 5.256 | 5.318 | 304,169 | +0.02(+0.43%) |
Sep 20, 2007 | 5.244 | 5.330 | 5.080 | 5.296 | 178,784 | +0.02(+0.32%) |
Sep 19, 2007 | 5.148 | 5.307 | 5.142 | 5.279 | 258,104 | +0.12(+2.43%) |
Sep 18, 2007 | 5.097 | 5.227 | 5.080 | 5.154 | 535,196 | +0.10(+1.91%) |
Sep 17, 2007 | 4.983 | 5.193 | 4.983 | 5.057 | 494,874 | -0.01(-0.11%) |
Sep 14, 2007 | 5.136 | 5.352 | 4.904 | 5.063 | 601,762 | -0.05(-0.89%) |
Sep 13, 2007 | 5.432 | 5.460 | 5.108 | 5.108 | 429,271 | -0.35(-6.45%) |
Sep 12, 2007 | 5.540 | 5.625 | 5.398 | 5.460 | 209,046 | -0.06(-1.13%) |
Sep 11, 2007 | 5.568 | 5.676 | 5.386 | 5.523 | 646,014 | +0.01(+0.10%) |
Sep 10, 2007 | 5.688 | 5.869 | 5.401 | 5.517 | 574,720 | -0.21(-3.67%) |
Sep 07, 2007 | 5.682 | 5.938 | 5.483 | 5.727 | 737,575 | -0.96(-14.36%) |
Sep 06, 2007 | 6.642 | 6.705 | 6.557 | 6.688 | 234,478 | +0.14(+2.08%) |
Sep 05, 2007 | 6.364 | 6.682 | 6.290 | 6.551 | 210,569 | +0.17(+2.67%) |
Sep 04, 2007 | 6.494 | 6.591 | 6.364 | 6.381 | 446,475 | -0.05(-0.71%) |
Aug 31, 2007 | 6.472 | 6.523 | 6.352 | 6.426 | 148,180 | +0.06(+0.98%) |
Aug 30, 2007 | 6.250 | 6.551 | 6.239 | 6.364 | 127,951 | +0.05(+0.72%) |
Aug 29, 2007 | 6.216 | 6.364 | 6.165 | 6.318 | 282,697 | +0.16(+2.58%) |
Aug 28, 2007 | 5.955 | 6.233 | 5.915 | 6.159 | 253,577 | +0.18(+2.94%) |
Aug 27, 2007 | 6.006 | 6.134 | 5.779 | 5.983 | 154,799 | +0.04(+0.67%) |
Aug 24, 2007 | 6.102 | 6.102 | 5.852 | 5.943 | 288,685 | -0.15(-2.43%) |
Aug 23, 2007 | 6.205 | 6.358 | 6.034 | 6.091 | 242,079 | -0.06(-0.92%) |
Aug 22, 2007 | 5.904 | 6.182 | 5.887 | 6.148 | 296,563 | +0.31(+5.25%) |
Aug 21, 2007 | 5.676 | 5.844 | 5.625 | 5.841 | 177,131 | +0.27(+4.79%) |
Aug 20, 2007 | 5.614 | 5.654 | 5.517 | 5.574 | 195,275 | +0.03(+0.51%) |
Aug 17, 2007 | 5.682 | 5.966 | 5.477 | 5.546 | 253,699 | +0.02(+0.41%) |
Aug 16, 2007 | 5.875 | 5.875 | 5.148 | 5.523 | 563,947 | -0.41(-6.99%) |
Aug 15, 2007 | 5.915 | 6.148 | 5.886 | 5.938 | 173,300 | -0.03(-0.57%) |
Aug 14, 2007 | 6.136 | 6.148 | 5.904 | 5.972 | 244,145 | -0.12(-1.96%) |
Aug 13, 2007 | 5.313 | 6.341 | 5.313 | 6.091 | 916,869 | +0.84(+16.02%) |
Aug 10, 2007 | 4.688 | 5.256 | 4.483 | 5.250 | 952,141 | +0.55(+11.59%) |
Aug 09, 2007 | 5.051 | 5.051 | 4.688 | 4.705 | 1,001,073 | -0.38(-7.49%) |
Aug 08, 2007 | 5.352 | 5.480 | 4.744 | 5.085 | 1,093,412 | -0.27(-4.99%) |
Aug 07, 2007 | 5.875 | 5.955 | 5.125 | 5.352 | 623,279 | -0.70(-11.55%) |
Aug 06, 2007 | 6.386 | 6.455 | 5.881 | 6.051 | 363,865 | -0.27(-4.31%) |
Aug 03, 2007 | 6.375 | 6.455 | 6.307 | 6.324 | 173,569 | -0.18(-2.71%) |
Aug 02, 2007 | 6.335 | 6.529 | 6.335 | 6.500 | 177,033 | +0.13(+2.05%) |