Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.498 | 4.553 | 4.404 | 4.537 | 78,898 | +0.06(+1.24%) |
Sep 27, 2007 | 4.259 | 4.487 | 4.259 | 4.481 | 140,191 | +0.23(+5.49%) |
Sep 26, 2007 | 4.192 | 4.326 | 4.032 | 4.248 | 131,178 | +0.09(+2.14%) |
Sep 25, 2007 | 4.076 | 4.387 | 4.037 | 4.159 | 131,668 | +0.12(+3.03%) |
Sep 24, 2007 | 4.487 | 4.504 | 3.737 | 4.037 | 174,828 | -0.40(-9.01%) |
Sep 21, 2007 | 4.609 | 4.715 | 4.387 | 4.437 | 49,041 | -0.16(-3.39%) |
Sep 20, 2007 | 4.542 | 4.692 | 4.526 | 4.592 | 115,543 | +0.08(+1.85%) |
Sep 19, 2007 | 4.553 | 4.631 | 4.420 | 4.509 | 61,693 | +0.01(+0.25%) |
Sep 18, 2007 | 4.592 | 4.603 | 4.487 | 4.498 | 28,245 | -0.11(-2.29%) |
Sep 17, 2007 | 4.653 | 4.692 | 4.559 | 4.603 | 37,303 | -0.02(-0.36%) |
Sep 14, 2007 | 5.270 | 5.275 | 4.515 | 4.620 | 194,941 | -0.14(-3.03%) |
Sep 13, 2007 | 4.970 | 5.031 | 4.765 | 4.765 | 38,126 | -0.14(-2.83%) |
Sep 12, 2007 | 4.887 | 5.170 | 4.864 | 4.903 | 66,646 | -0.02(-0.45%) |
Sep 11, 2007 | 5.159 | 5.253 | 4.903 | 4.926 | 78,922 | -0.35(-6.63%) |
Sep 10, 2007 | 5.364 | 5.414 | 5.237 | 5.275 | 37,899 | -0.12(-2.26%) |
Sep 07, 2007 | 5.403 | 5.403 | 5.303 | 5.398 | 23,576 | +0.00(+0.00%) |
Sep 06, 2007 | 5.398 | 5.436 | 5.381 | 5.398 | 16,927 | +0.02(+0.31%) |
Sep 05, 2007 | 5.436 | 5.436 | 5.359 | 5.381 | 17,601 | -0.10(-1.82%) |
Sep 04, 2007 | 5.470 | 5.486 | 5.436 | 5.481 | 13,918 | +0.06(+1.13%) |
Aug 31, 2007 | 5.464 | 5.486 | 5.414 | 5.420 | 18,573 | -0.05(-0.91%) |
Aug 30, 2007 | 5.509 | 5.536 | 5.442 | 5.470 | 13,889 | +0.02(+0.31%) |
Aug 29, 2007 | 5.492 | 5.548 | 5.442 | 5.453 | 26,967 | -0.04(-0.71%) |
Aug 28, 2007 | 5.681 | 5.681 | 5.459 | 5.492 | 20,619 | -0.18(-3.13%) |
Aug 27, 2007 | 5.597 | 5.720 | 5.575 | 5.670 | 7,743 | +0.10(+1.79%) |
Aug 24, 2007 | 5.614 | 5.720 | 5.564 | 5.570 | 18,674 | -0.04(-0.79%) |
Aug 23, 2007 | 6.003 | 6.175 | 5.564 | 5.614 | 34,852 | -0.43(-7.16%) |
Aug 22, 2007 | 5.914 | 6.097 | 5.736 | 6.047 | 28,800 | +0.22(+3.71%) |
Aug 21, 2007 | 5.614 | 5.914 | 5.486 | 5.831 | 45,056 | +0.29(+5.32%) |
Aug 20, 2007 | 5.553 | 5.603 | 5.531 | 5.536 | 23,212 | -0.09(-1.58%) |
Aug 17, 2007 | 5.753 | 5.797 | 5.581 | 5.625 | 23,770 | +0.04(+0.70%) |
Aug 16, 2007 | 5.975 | 5.975 | 5.559 | 5.586 | 79,291 | -0.24(-4.19%) |
Aug 15, 2007 | 6.153 | 6.247 | 5.742 | 5.831 | 57,577 | -0.31(-4.98%) |
Aug 14, 2007 | 6.330 | 6.458 | 6.114 | 6.136 | 26,652 | -0.01(-0.09%) |
Aug 13, 2007 | 6.630 | 6.630 | 6.142 | 6.142 | 42,547 | +0.01(+0.09%) |
Aug 10, 2007 | 6.247 | 6.247 | 6.114 | 6.136 | 48,805 | -0.41(-6.28%) |
Aug 09, 2007 | 6.297 | 6.830 | 6.286 | 6.547 | 44,157 | +0.29(+4.61%) |
Aug 08, 2007 | 6.275 | 6.580 | 6.214 | 6.258 | 56,718 | +0.08(+1.26%) |
Aug 07, 2007 | 6.169 | 6.280 | 6.108 | 6.181 | 26,055 | +0.06(+1.00%) |
Aug 06, 2007 | 6.247 | 6.247 | 6.108 | 6.119 | 36,826 | -0.03(-0.54%) |
Aug 03, 2007 | 6.136 | 6.386 | 6.108 | 6.153 | 28,722 | -0.17(-2.64%) |
Aug 02, 2007 | 6.397 | 6.497 | 6.297 | 6.319 | 13,956 | +0.03(+0.44%) |
Aug 01, 2007 | 6.197 | 6.614 | 6.197 | 6.292 | 17,096 | +0.14(+2.26%) |
Jul 31, 2007 | 6.181 | 6.275 | 6.108 | 6.153 | 9,724 | +0.03(+0.54%) |
Jul 30, 2007 | 6.275 | 6.308 | 6.114 | 6.119 | 23,950 | -0.14(-2.22%) |
Jul 27, 2007 | 6.447 | 6.447 | 6.164 | 6.258 | 15,823 | +0.11(+1.81%) |
Jul 26, 2007 | 6.447 | 6.447 | 6.108 | 6.147 | 27,086 | -0.34(-5.30%) |
Jul 25, 2007 | 6.447 | 6.658 | 6.447 | 6.492 | 19,189 | +0.12(+1.83%) |
Jul 24, 2007 | 6.425 | 6.547 | 6.336 | 6.375 | 32,140 | -0.15(-2.30%) |
Jul 23, 2007 | 6.386 | 6.636 | 6.386 | 6.525 | 31,152 | +0.34(+5.57%) |
Jul 20, 2007 | 6.292 | 6.358 | 6.164 | 6.181 | 14,293 | -0.02(-0.36%) |
Jul 19, 2007 | 6.253 | 6.369 | 6.192 | 6.203 | 13,686 | +0.03(+0.54%) |
Jul 18, 2007 | 6.286 | 6.419 | 6.164 | 6.169 | 28,821 | -0.12(-1.94%) |
Jul 17, 2007 | 6.158 | 6.414 | 6.125 | 6.292 | 29,893 | +0.14(+2.26%) |
Jul 16, 2007 | 6.430 | 6.430 | 6.119 | 6.153 | 38,391 | -0.12(-1.95%) |
Jul 13, 2007 | 6.553 | 6.597 | 6.275 | 6.275 | 21,447 | -0.27(-4.07%) |
Jul 12, 2007 | 6.464 | 6.714 | 6.419 | 6.542 | 32,926 | +0.15(+2.35%) |
Jul 11, 2007 | 6.308 | 6.419 | 6.280 | 6.392 | 25,438 | +0.06(+0.88%) |
Jul 10, 2007 | 6.330 | 6.347 | 6.219 | 6.336 | 19,072 | +0.21(+3.35%) |
Jul 09, 2007 | 6.136 | 6.186 | 6.108 | 6.131 | 59,864 | -0.01(-0.09%) |
Jul 06, 2007 | 6.164 | 6.214 | 6.114 | 6.136 | 49,151 | -0.05(-0.81%) |
Jul 05, 2007 | 6.242 | 6.353 | 6.131 | 6.186 | 40,068 | +0.02(+0.36%) |
Jul 03, 2007 | 6.193 | 6.203 | 6.164 | 6.164 | 7,928 | -0.01(-0.09%) |