Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.940 | 6.050 | 5.890 | 5.890 | 361,000 | +0.09(+1.55%) |
Sep 27, 2007 | 5.690 | 5.900 | 5.580 | 5.800 | 206,000 | +0.16(+2.84%) |
Sep 26, 2007 | 5.830 | 5.900 | 5.590 | 5.640 | 405,200 | -0.26(-4.41%) |
Sep 25, 2007 | 5.900 | 5.950 | 5.760 | 5.900 | 306,800 | -0.10(-1.67%) |
Sep 24, 2007 | 5.910 | 6.050 | 5.800 | 6.000 | 404,000 | +0.17(+2.92%) |
Sep 21, 2007 | 5.940 | 5.980 | 5.720 | 5.830 | 516,400 | -0.06(-1.02%) |
Sep 20, 2007 | 5.550 | 5.890 | 5.450 | 5.890 | 940,500 | +0.49(+9.07%) |
Sep 19, 2007 | 5.540 | 5.540 | 5.300 | 5.400 | 294,700 | -0.02(-0.37%) |
Sep 18, 2007 | 5.230 | 5.440 | 5.160 | 5.420 | 271,100 | +0.25(+4.84%) |
Sep 17, 2007 | 5.260 | 5.330 | 5.170 | 5.170 | 218,500 | -0.13(-2.45%) |
Sep 14, 2007 | 5.370 | 5.390 | 5.210 | 5.300 | 186,400 | -0.05(-0.93%) |
Sep 13, 2007 | 5.310 | 5.350 | 5.300 | 5.350 | 70,000 | +0.04(+0.75%) |
Sep 12, 2007 | 5.380 | 5.560 | 5.300 | 5.310 | 316,900 | -0.12(-2.21%) |
Sep 11, 2007 | 5.290 | 5.500 | 5.270 | 5.430 | 317,000 | +0.15(+2.84%) |
Sep 10, 2007 | 5.290 | 5.500 | 5.220 | 5.280 | 291,600 | -0.12(-2.22%) |
Sep 07, 2007 | 5.300 | 5.470 | 5.220 | 5.400 | 647,100 | +0.20(+3.85%) |
Sep 06, 2007 | 4.950 | 5.230 | 4.950 | 5.200 | 451,100 | +0.30(+6.12%) |
Sep 05, 2007 | 4.940 | 4.943 | 4.800 | 4.900 | 131,300 | -0.02(-0.41%) |
Sep 04, 2007 | 4.800 | 4.960 | 4.800 | 4.920 | 250,000 | +0.12(+2.50%) |
Aug 31, 2007 | 4.860 | 4.900 | 4.770 | 4.800 | 335,700 | +0.09(+1.91%) |
Aug 30, 2007 | 4.860 | 4.900 | 4.710 | 4.710 | 278,800 | -0.16(-3.29%) |
Aug 29, 2007 | 4.900 | 4.930 | 4.740 | 4.870 | 300,600 | +0.04(+0.83%) |
Aug 28, 2007 | 4.880 | 4.900 | 4.750 | 4.830 | 422,400 | -0.03(-0.62%) |
Aug 27, 2007 | 4.940 | 5.030 | 4.860 | 4.860 | 246,600 | -0.16(-3.19%) |
Aug 24, 2007 | 4.910 | 5.060 | 4.860 | 5.020 | 266,800 | +0.11(+2.24%) |
Aug 23, 2007 | 5.210 | 5.230 | 4.880 | 4.910 | 473,900 | -0.22(-4.29%) |
Aug 22, 2007 | 5.120 | 5.320 | 5.020 | 5.130 | 519,000 | +0.00(+0.00%) |
Aug 21, 2007 | 5.260 | 5.260 | 5.030 | 5.130 | 213,500 | -0.13(-2.47%) |
Aug 20, 2007 | 5.590 | 5.600 | 5.100 | 5.260 | 489,300 | -0.24(-4.36%) |
Aug 17, 2007 | 5.690 | 6.100 | 5.360 | 5.500 | 491,800 | +0.13(+2.42%) |
Aug 16, 2007 | 5.180 | 5.370 | 4.670 | 5.370 | 884,300 | +0.13(+2.48%) |
Aug 15, 2007 | 5.290 | 5.290 | 4.950 | 5.240 | 678,300 | -0.15(-2.78%) |
Aug 14, 2007 | 5.690 | 5.780 | 5.270 | 5.390 | 596,100 | -0.26(-4.60%) |
Aug 13, 2007 | 5.320 | 5.650 | 5.310 | 5.650 | 693,700 | +0.38(+7.21%) |
Aug 10, 2007 | 4.950 | 5.400 | 4.950 | 5.270 | 639,300 | +0.25(+4.98%) |
Aug 09, 2007 | 5.000 | 5.090 | 4.920 | 5.020 | 278,200 | -0.05(-0.99%) |
Aug 08, 2007 | 4.980 | 5.190 | 4.950 | 5.070 | 304,100 | +0.18(+3.68%) |
Aug 07, 2007 | 5.040 | 5.040 | 4.870 | 4.890 | 148,500 | -0.16(-3.17%) |
Aug 06, 2007 | 4.910 | 5.050 | 4.850 | 5.050 | 133,600 | +0.10(+2.02%) |
Aug 03, 2007 | 5.000 | 5.000 | 4.910 | 4.950 | 210,200 | -0.04(-0.80%) |
Aug 02, 2007 | 4.920 | 5.030 | 4.920 | 4.990 | 110,100 | +0.17(+3.53%) |
Aug 01, 2007 | 4.900 | 4.990 | 4.820 | 4.820 | 185,500 | -0.08(-1.63%) |
Jul 31, 2007 | 5.060 | 5.100 | 4.900 | 4.900 | 160,500 | -0.15(-2.97%) |
Jul 30, 2007 | 4.990 | 5.050 | 4.900 | 5.050 | 103,100 | -0.03(-0.59%) |
Jul 27, 2007 | 4.990 | 5.080 | 4.900 | 5.080 | 179,800 | +0.08(+1.60%) |
Jul 26, 2007 | 5.050 | 5.050 | 4.850 | 5.000 | 335,400 | -0.20(-3.85%) |
Jul 25, 2007 | 5.010 | 5.200 | 5.010 | 5.200 | 308,300 | +0.17(+3.38%) |
Jul 24, 2007 | 5.050 | 5.210 | 5.030 | 5.030 | 413,400 | +0.00(+0.00%) |
Jul 23, 2007 | 5.000 | 5.050 | 4.760 | 5.030 | 204,500 | +0.02(+0.40%) |
Jul 20, 2007 | 5.050 | 5.050 | 4.950 | 5.010 | 235,400 | -0.03(-0.60%) |
Jul 19, 2007 | 4.990 | 5.050 | 4.890 | 5.040 | 426,300 | +0.09(+1.82%) |
Jul 18, 2007 | 4.720 | 4.950 | 4.650 | 4.950 | 241,200 | +0.22(+4.62%) |
Jul 17, 2007 | 4.829 | 4.830 | 4.720 | 4.731 | 113,700 | -0.14(-2.85%) |
Jul 16, 2007 | 4.880 | 5.000 | 4.750 | 4.870 | 225,000 | +0.01(+0.21%) |
Jul 13, 2007 | 4.760 | 4.950 | 4.760 | 4.860 | 177,100 | +0.01(+0.21%) |
Jul 12, 2007 | 4.760 | 4.850 | 4.750 | 4.850 | 160,100 | +0.14(+2.97%) |
Jul 11, 2007 | 4.740 | 4.800 | 4.630 | 4.710 | 90,900 | -0.02(-0.42%) |
Jul 10, 2007 | 4.660 | 4.820 | 4.660 | 4.730 | 187,800 | -0.03(-0.63%) |
Jul 09, 2007 | 4.770 | 4.860 | 4.740 | 4.760 | 226,000 | +0.04(+0.85%) |
Jul 06, 2007 | 4.540 | 4.760 | 4.520 | 4.720 | 314,300 | +0.20(+4.42%) |
Jul 05, 2007 | 4.670 | 4.670 | 4.510 | 4.520 | 211,900 | -0.12(-2.59%) |
Jul 03, 2007 | 4.670 | 4.740 | 4.630 | 4.640 | 64,900 | -0.08(-1.69%) |