Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.423 | 5.461 | 5.300 | 5.345 | 996,450 | -0.09(-1.66%) |
Sep 27, 2007 | 5.398 | 5.460 | 5.356 | 5.435 | 267,050 | +0.07(+1.30%) |
Sep 26, 2007 | 5.399 | 5.465 | 5.330 | 5.365 | 381,200 | +0.00(+0.07%) |
Sep 25, 2007 | 5.301 | 5.409 | 5.241 | 5.361 | 1,055,470 | +0.02(+0.30%) |
Sep 24, 2007 | 5.282 | 5.462 | 5.282 | 5.345 | 1,067,080 | +0.05(+0.96%) |
Sep 21, 2007 | 5.305 | 5.382 | 5.283 | 5.294 | 2,236,110 | -0.01(-0.11%) |
Sep 20, 2007 | 5.450 | 5.450 | 5.284 | 5.300 | 876,740 | -0.17(-3.02%) |
Sep 19, 2007 | 5.498 | 5.524 | 5.389 | 5.465 | 1,023,010 | +0.02(+0.33%) |
Sep 18, 2007 | 5.172 | 5.529 | 5.090 | 5.447 | 2,287,620 | +0.30(+5.93%) |
Sep 17, 2007 | 5.271 | 5.271 | 5.139 | 5.142 | 1,551,020 | -0.13(-2.52%) |
Sep 14, 2007 | 5.167 | 5.313 | 5.083 | 5.275 | 1,515,220 | +0.08(+1.46%) |
Sep 13, 2007 | 5.282 | 5.282 | 5.184 | 5.199 | 1,251,980 | -0.05(-0.91%) |
Sep 12, 2007 | 5.077 | 5.305 | 5.026 | 5.247 | 4,087,530 | +0.09(+1.76%) |
Sep 11, 2007 | 5.193 | 5.241 | 5.125 | 5.156 | 2,355,370 | -0.00(-0.02%) |
Sep 10, 2007 | 5.193 | 5.240 | 5.049 | 5.157 | 691,970 | -0.01(-0.27%) |
Sep 07, 2007 | 5.225 | 5.225 | 5.145 | 5.171 | 1,229,730 | -0.13(-2.42%) |
Sep 06, 2007 | 5.437 | 5.437 | 5.278 | 5.299 | 1,182,010 | -0.13(-2.41%) |
Sep 05, 2007 | 5.464 | 5.487 | 5.354 | 5.430 | 1,508,490 | -0.09(-1.65%) |
Sep 04, 2007 | 5.471 | 5.570 | 5.470 | 5.521 | 793,220 | +0.02(+0.33%) |
Aug 31, 2007 | 5.541 | 5.553 | 5.454 | 5.503 | 796,630 | +0.04(+0.71%) |
Aug 30, 2007 | 5.384 | 5.520 | 5.370 | 5.464 | 796,570 | +0.01(+0.20%) |
Aug 29, 2007 | 5.367 | 5.454 | 5.284 | 5.453 | 1,131,410 | +0.11(+2.06%) |
Aug 28, 2007 | 5.417 | 5.451 | 5.338 | 5.343 | 1,061,500 | -0.12(-2.21%) |
Aug 27, 2007 | 5.589 | 5.589 | 5.444 | 5.464 | 1,838,480 | -0.15(-2.74%) |
Aug 24, 2007 | 5.586 | 5.630 | 5.538 | 5.618 | 1,924,690 | +0.02(+0.43%) |
Aug 23, 2007 | 5.793 | 5.793 | 5.580 | 5.594 | 2,205,210 | -0.17(-2.87%) |
Aug 22, 2007 | 5.654 | 5.770 | 5.592 | 5.759 | 1,210,180 | +0.16(+2.78%) |
Aug 21, 2007 | 5.528 | 5.639 | 5.512 | 5.603 | 693,640 | +0.02(+0.30%) |
Aug 20, 2007 | 5.674 | 5.697 | 5.502 | 5.586 | 951,510 | -0.06(-1.13%) |
Aug 17, 2007 | 5.704 | 5.704 | 5.553 | 5.650 | 2,607,200 | +0.17(+3.01%) |
Aug 16, 2007 | 5.594 | 5.739 | 5.344 | 5.485 | 3,463,780 | -0.11(-2.05%) |
Aug 15, 2007 | 5.519 | 5.712 | 5.519 | 5.600 | 1,972,280 | +0.06(+1.12%) |
Aug 14, 2007 | 5.569 | 5.661 | 5.526 | 5.538 | 2,013,280 | -0.02(-0.38%) |
Aug 13, 2007 | 5.658 | 5.692 | 5.516 | 5.559 | 2,274,910 | -0.01(-0.20%) |
Aug 10, 2007 | 5.731 | 5.840 | 5.518 | 5.570 | 5,237,140 | -0.15(-2.66%) |
Aug 09, 2007 | 5.613 | 6.277 | 5.613 | 5.722 | 6,183,550 | +0.02(+0.39%) |
Aug 08, 2007 | 5.568 | 6.310 | 5.456 | 5.700 | 8,662,450 | +0.18(+3.22%) |
Aug 07, 2007 | 5.341 | 5.585 | 5.337 | 5.522 | 2,141,260 | +0.14(+2.60%) |
Aug 06, 2007 | 5.204 | 5.395 | 5.182 | 5.382 | 2,298,480 | +0.21(+4.04%) |
Aug 03, 2007 | 5.147 | 5.350 | 5.118 | 5.173 | 2,871,940 | -0.14(-2.58%) |
Aug 02, 2007 | 5.079 | 5.313 | 5.079 | 5.310 | 1,962,430 | +0.24(+4.73%) |
Aug 01, 2007 | 5.085 | 5.140 | 4.990 | 5.070 | 2,688,620 | -0.03(-0.59%) |
Jul 31, 2007 | 5.180 | 5.245 | 5.078 | 5.100 | 1,016,600 | -0.03(-0.62%) |
Jul 30, 2007 | 5.163 | 5.245 | 5.064 | 5.132 | 1,642,700 | -0.04(-0.77%) |
Jul 27, 2007 | 5.302 | 5.324 | 5.137 | 5.172 | 2,062,030 | -0.16(-2.98%) |
Jul 26, 2007 | 5.354 | 5.400 | 5.205 | 5.331 | 2,288,310 | -0.15(-2.68%) |
Jul 25, 2007 | 5.547 | 5.632 | 5.410 | 5.478 | 1,401,200 | -0.01(-0.22%) |
Jul 24, 2007 | 5.653 | 5.696 | 5.468 | 5.490 | 1,288,420 | -0.19(-3.33%) |
Jul 23, 2007 | 5.742 | 5.765 | 5.675 | 5.679 | 552,940 | -0.05(-0.91%) |
Jul 20, 2007 | 5.836 | 5.836 | 5.709 | 5.731 | 1,536,300 | -0.12(-2.02%) |
Jul 19, 2007 | 5.804 | 5.852 | 5.762 | 5.849 | 1,863,370 | +0.06(+0.95%) |
Jul 18, 2007 | 5.732 | 5.806 | 5.677 | 5.794 | 1,622,230 | +0.03(+0.56%) |
Jul 17, 2007 | 5.727 | 5.779 | 5.692 | 5.762 | 682,590 | +0.04(+0.70%) |
Jul 16, 2007 | 5.693 | 5.745 | 5.651 | 5.722 | 694,950 | -0.00(-0.02%) |
Jul 13, 2007 | 5.677 | 5.723 | 5.637 | 5.723 | 760,340 | +0.05(+0.81%) |
Jul 12, 2007 | 5.506 | 5.692 | 5.485 | 5.677 | 957,530 | +0.21(+3.88%) |
Jul 11, 2007 | 5.377 | 5.529 | 5.377 | 5.465 | 623,170 | +0.08(+1.39%) |
Jul 10, 2007 | 5.562 | 5.562 | 5.294 | 5.390 | 1,407,710 | -0.20(-3.51%) |
Jul 09, 2007 | 5.632 | 5.632 | 5.569 | 5.586 | 686,420 | -0.04(-0.69%) |
Jul 06, 2007 | 5.630 | 5.644 | 5.578 | 5.625 | 403,300 | -0.02(-0.32%) |
Jul 05, 2007 | 5.623 | 5.680 | 5.546 | 5.643 | 1,118,460 | +0.02(+0.37%) |
Jul 03, 2007 | 5.538 | 5.622 | 5.489 | 5.622 | 1,133,650 | +0.11(+2.01%) |