Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.325 | 5.407 | 5.234 | 5.234 | 112,769 | -0.11(-1.98%) |
Sep 27, 2007 | 5.317 | 5.355 | 5.219 | 5.340 | 80,098 | +0.04(+0.71%) |
Sep 26, 2007 | 5.309 | 5.340 | 5.219 | 5.302 | 146,811 | +0.02(+0.29%) |
Sep 25, 2007 | 5.294 | 5.347 | 5.272 | 5.287 | 159,811 | -0.05(-0.99%) |
Sep 24, 2007 | 5.415 | 5.430 | 5.299 | 5.340 | 227,581 | -0.09(-1.67%) |
Sep 21, 2007 | 5.588 | 5.634 | 5.400 | 5.430 | 372,325 | -0.11(-1.91%) |
Sep 20, 2007 | 5.626 | 5.656 | 5.513 | 5.536 | 94,556 | -0.11(-1.87%) |
Sep 19, 2007 | 5.521 | 5.694 | 5.506 | 5.641 | 273,632 | +0.16(+2.89%) |
Sep 18, 2007 | 5.287 | 5.513 | 5.257 | 5.483 | 252,142 | +0.21(+4.01%) |
Sep 17, 2007 | 5.309 | 5.309 | 5.226 | 5.272 | 211,888 | -0.06(-1.13%) |
Sep 14, 2007 | 5.272 | 5.340 | 5.242 | 5.332 | 119,106 | +0.04(+0.71%) |
Sep 13, 2007 | 5.294 | 5.385 | 5.226 | 5.294 | 73,694 | +0.01(+0.14%) |
Sep 12, 2007 | 5.332 | 5.445 | 5.279 | 5.287 | 143,960 | -0.08(-1.54%) |
Sep 11, 2007 | 5.279 | 5.385 | 5.279 | 5.370 | 95,053 | +0.08(+1.42%) |
Sep 10, 2007 | 5.257 | 5.302 | 5.204 | 5.294 | 153,881 | +0.05(+1.01%) |
Sep 07, 2007 | 5.279 | 5.279 | 5.128 | 5.242 | 129,924 | -0.14(-2.52%) |
Sep 06, 2007 | 5.226 | 5.407 | 5.159 | 5.377 | 133,398 | +0.14(+2.74%) |
Sep 05, 2007 | 5.211 | 5.294 | 5.061 | 5.234 | 380,266 | +0.01(+0.14%) |
Sep 04, 2007 | 5.061 | 5.317 | 5.023 | 5.226 | 209,450 | +0.14(+2.67%) |
Aug 31, 2007 | 5.159 | 5.219 | 5.045 | 5.091 | 155,387 | -0.02(-0.30%) |
Aug 30, 2007 | 5.249 | 5.317 | 5.045 | 5.106 | 144,512 | -0.20(-3.84%) |
Aug 29, 2007 | 5.204 | 5.317 | 5.204 | 5.309 | 145,492 | +0.11(+2.18%) |
Aug 28, 2007 | 5.430 | 5.448 | 5.166 | 5.196 | 184,537 | -0.28(-5.10%) |
Aug 27, 2007 | 5.634 | 5.641 | 5.475 | 5.475 | 122,356 | -0.19(-3.33%) |
Aug 24, 2007 | 5.513 | 5.664 | 5.513 | 5.664 | 118,117 | +0.14(+2.46%) |
Aug 23, 2007 | 5.649 | 5.679 | 5.506 | 5.528 | 116,868 | -0.11(-1.87%) |
Aug 22, 2007 | 5.679 | 5.724 | 5.619 | 5.634 | 251,775 | -0.02(-0.27%) |
Aug 21, 2007 | 5.702 | 5.747 | 5.619 | 5.649 | 107,796 | -0.03(-0.53%) |
Aug 20, 2007 | 5.709 | 5.754 | 5.634 | 5.679 | 117,174 | +0.01(+0.13%) |
Aug 17, 2007 | 5.732 | 5.762 | 5.392 | 5.671 | 383,986 | +0.12(+2.17%) |
Aug 16, 2007 | 5.392 | 5.611 | 5.390 | 5.551 | 424,297 | +0.11(+2.08%) |
Aug 15, 2007 | 5.483 | 5.573 | 5.415 | 5.438 | 257,077 | -0.03(-0.55%) |
Aug 14, 2007 | 5.468 | 5.610 | 5.355 | 5.468 | 243,202 | -0.01(-0.14%) |
Aug 13, 2007 | 5.528 | 5.762 | 5.423 | 5.475 | 263,636 | -0.01(-0.14%) |
Aug 10, 2007 | 5.490 | 5.702 | 5.445 | 5.483 | 418,415 | -0.14(-2.42%) |
Aug 09, 2007 | 5.649 | 5.656 | 5.415 | 5.619 | 661,081 | -0.11(-1.97%) |
Aug 08, 2007 | 5.573 | 5.807 | 5.392 | 5.732 | 936,523 | +0.21(+3.83%) |
Aug 07, 2007 | 5.407 | 5.641 | 5.226 | 5.521 | 470,441 | +0.07(+1.24%) |
Aug 06, 2007 | 5.151 | 5.506 | 4.910 | 5.453 | 427,785 | +0.32(+6.17%) |
Aug 03, 2007 | 5.159 | 5.302 | 5.053 | 5.136 | 289,767 | -0.07(-1.30%) |
Aug 02, 2007 | 4.864 | 5.355 | 4.864 | 5.204 | 526,340 | +0.32(+6.48%) |
Aug 01, 2007 | 4.993 | 5.008 | 4.699 | 4.887 | 231,818 | -0.14(-2.85%) |
Jul 31, 2007 | 5.234 | 5.234 | 5.030 | 5.030 | 157,226 | -0.16(-3.05%) |
Jul 30, 2007 | 5.091 | 5.226 | 4.940 | 5.189 | 266,632 | +0.11(+2.08%) |
Jul 27, 2007 | 5.128 | 5.204 | 4.932 | 5.083 | 367,848 | -0.05(-0.88%) |
Jul 26, 2007 | 5.257 | 5.263 | 4.955 | 5.128 | 313,606 | -0.17(-3.27%) |
Jul 25, 2007 | 5.317 | 5.340 | 5.219 | 5.302 | 202,401 | +0.00(+0.00%) |
Jul 24, 2007 | 5.279 | 5.325 | 5.181 | 5.302 | 290,071 | -0.05(-0.85%) |
Jul 23, 2007 | 5.377 | 5.460 | 5.287 | 5.347 | 204,446 | -0.02(-0.42%) |
Jul 20, 2007 | 5.332 | 5.407 | 5.279 | 5.370 | 300,930 | +0.02(+0.42%) |
Jul 19, 2007 | 5.144 | 5.392 | 5.023 | 5.347 | 370,014 | +0.22(+4.26%) |
Jul 18, 2007 | 4.978 | 5.128 | 4.902 | 5.128 | 150,918 | +0.12(+2.41%) |
Jul 17, 2007 | 4.955 | 5.061 | 4.955 | 5.008 | 114,137 | +0.04(+0.76%) |
Jul 16, 2007 | 5.098 | 5.151 | 4.963 | 4.970 | 218,681 | -0.16(-3.09%) |
Jul 13, 2007 | 5.234 | 5.385 | 5.091 | 5.128 | 216,487 | -0.10(-1.88%) |
Jul 12, 2007 | 5.159 | 5.257 | 5.113 | 5.226 | 132,307 | +0.11(+2.21%) |
Jul 11, 2007 | 4.940 | 5.249 | 4.940 | 5.113 | 279,488 | +0.16(+3.32%) |
Jul 10, 2007 | 5.015 | 5.068 | 4.917 | 4.949 | 149,783 | -0.11(-2.21%) |
Jul 09, 2007 | 5.151 | 5.166 | 4.963 | 5.061 | 190,960 | -0.11(-2.04%) |
Jul 06, 2007 | 5.113 | 5.196 | 5.091 | 5.166 | 73,893 | +0.05(+1.03%) |
Jul 05, 2007 | 5.302 | 5.302 | 5.068 | 5.113 | 205,772 | -0.20(-3.83%) |
Jul 03, 2007 | 5.317 | 5.317 | 5.242 | 5.317 | 139,963 | +0.02(+0.43%) |