Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.585 | 5.626 | 5.574 | 5.576 | 228,514 | -0.01(-0.20%) |
Sep 27, 2007 | 5.542 | 5.610 | 5.542 | 5.588 | 111,169 | +0.06(+1.11%) |
Sep 26, 2007 | 5.542 | 5.563 | 5.517 | 5.527 | 121,315 | +0.03(+0.54%) |
Sep 25, 2007 | 5.497 | 5.520 | 5.497 | 5.497 | 78,083 | -0.02(-0.37%) |
Sep 24, 2007 | 5.542 | 5.556 | 5.490 | 5.517 | 143,372 | -0.02(-0.45%) |
Sep 21, 2007 | 5.490 | 5.597 | 5.490 | 5.542 | 150,431 | +0.04(+0.66%) |
Sep 20, 2007 | 5.488 | 5.579 | 5.465 | 5.506 | 146,019 | -0.02(-0.29%) |
Sep 19, 2007 | 5.520 | 5.572 | 5.504 | 5.522 | 325,566 | -0.02(-0.33%) |
Sep 18, 2007 | 5.384 | 5.554 | 5.377 | 5.540 | 179,105 | +0.13(+2.35%) |
Sep 17, 2007 | 5.499 | 5.499 | 5.413 | 5.413 | 94,405 | -0.09(-1.57%) |
Sep 14, 2007 | 5.474 | 5.520 | 5.474 | 5.499 | 71,465 | -0.02(-0.45%) |
Sep 13, 2007 | 5.520 | 5.563 | 5.499 | 5.524 | 119,550 | +0.01(+0.25%) |
Sep 12, 2007 | 5.486 | 5.522 | 5.486 | 5.511 | 128,373 | -0.06(-1.06%) |
Sep 11, 2007 | 5.511 | 5.570 | 5.511 | 5.570 | 68,818 | +0.05(+0.99%) |
Sep 10, 2007 | 5.531 | 5.554 | 5.504 | 5.515 | 92,640 | +0.00(+0.04%) |
Sep 07, 2007 | 5.483 | 5.540 | 5.483 | 5.513 | 163,665 | -0.08(-1.50%) |
Sep 06, 2007 | 5.570 | 5.597 | 5.551 | 5.597 | 64,407 | +0.04(+0.69%) |
Sep 05, 2007 | 5.585 | 5.588 | 5.447 | 5.558 | 328,654 | -0.05(-0.93%) |
Sep 04, 2007 | 5.565 | 5.631 | 5.506 | 5.610 | 237,337 | +0.03(+0.53%) |
Aug 31, 2007 | 5.565 | 5.585 | 5.556 | 5.581 | 137,637 | +0.06(+1.03%) |
Aug 30, 2007 | 5.527 | 5.549 | 5.504 | 5.524 | 91,758 | -0.04(-0.73%) |
Aug 29, 2007 | 5.531 | 5.574 | 5.531 | 5.565 | 147,343 | +0.08(+1.45%) |
Aug 28, 2007 | 5.527 | 5.554 | 5.481 | 5.486 | 225,867 | -0.09(-1.55%) |
Aug 27, 2007 | 5.579 | 5.585 | 5.551 | 5.572 | 95,728 | -0.01(-0.16%) |
Aug 24, 2007 | 5.529 | 5.588 | 5.508 | 5.581 | 131,461 | +0.08(+1.44%) |
Aug 23, 2007 | 5.531 | 5.531 | 5.443 | 5.502 | 180,870 | +0.02(+0.33%) |
Aug 22, 2007 | 5.356 | 5.486 | 5.356 | 5.483 | 252,336 | +0.14(+2.59%) |
Aug 21, 2007 | 5.327 | 5.352 | 5.214 | 5.345 | 284,539 | +0.09(+1.77%) |
Aug 20, 2007 | 5.182 | 5.252 | 5.155 | 5.252 | 180,870 | +0.12(+2.25%) |
Aug 17, 2007 | 4.874 | 5.162 | 4.871 | 5.137 | 485,702 | +0.36(+7.60%) |
Aug 16, 2007 | 4.998 | 5.037 | 4.559 | 4.774 | 611,429 | -0.31(-6.07%) |
Aug 15, 2007 | 5.282 | 5.282 | 5.034 | 5.082 | 571,726 | -0.24(-4.47%) |
Aug 14, 2007 | 5.463 | 5.463 | 5.320 | 5.320 | 215,279 | -0.13(-2.41%) |
Aug 13, 2007 | 5.465 | 5.474 | 5.445 | 5.452 | 91,758 | +0.01(+0.21%) |
Aug 10, 2007 | 5.384 | 5.477 | 5.384 | 5.440 | 264,688 | -0.02(-0.41%) |
Aug 09, 2007 | 5.511 | 5.565 | 5.463 | 5.463 | 155,724 | -0.15(-2.59%) |
Aug 08, 2007 | 5.565 | 5.651 | 5.565 | 5.608 | 152,636 | +0.07(+1.19%) |
Aug 07, 2007 | 5.554 | 5.572 | 5.515 | 5.542 | 80,288 | -0.01(-0.20%) |
Aug 06, 2007 | 5.554 | 5.613 | 5.542 | 5.554 | 189,252 | -0.02(-0.37%) |
Aug 03, 2007 | 5.590 | 5.647 | 5.574 | 5.574 | 90,435 | -0.07(-1.28%) |
Aug 02, 2007 | 5.633 | 5.663 | 5.599 | 5.647 | 133,226 | +0.07(+1.22%) |
Aug 01, 2007 | 5.590 | 5.601 | 5.567 | 5.579 | 129,256 | -0.02(-0.40%) |
Jul 31, 2007 | 5.608 | 5.667 | 5.601 | 5.601 | 112,492 | +0.01(+0.12%) |
Jul 30, 2007 | 5.563 | 5.631 | 5.563 | 5.595 | 154,401 | +0.05(+0.82%) |
Jul 27, 2007 | 5.755 | 5.765 | 5.443 | 5.549 | 395,267 | -0.19(-3.28%) |
Jul 26, 2007 | 5.894 | 5.894 | 5.676 | 5.737 | 293,362 | -0.18(-3.06%) |
Jul 25, 2007 | 6.007 | 6.007 | 5.885 | 5.919 | 146,901 | +0.03(+0.46%) |
Jul 24, 2007 | 5.928 | 5.957 | 5.880 | 5.891 | 194,104 | -0.07(-1.22%) |
Jul 23, 2007 | 5.964 | 6.014 | 5.955 | 5.964 | 118,668 | +0.02(+0.38%) |
Jul 20, 2007 | 5.982 | 5.991 | 5.941 | 5.941 | 114,698 | -0.03(-0.53%) |
Jul 19, 2007 | 5.953 | 6.007 | 5.953 | 5.973 | 103,228 | +0.03(+0.57%) |
Jul 18, 2007 | 6.034 | 6.052 | 5.935 | 5.939 | 361,299 | -0.12(-1.95%) |
Jul 17, 2007 | 6.064 | 6.111 | 6.034 | 6.057 | 188,369 | -0.02(-0.37%) |
Jul 16, 2007 | 6.086 | 6.113 | 6.039 | 6.080 | 169,841 | -0.02(-0.33%) |
Jul 13, 2007 | 6.109 | 6.143 | 6.093 | 6.100 | 65,289 | -0.01(-0.19%) |
Jul 12, 2007 | 6.118 | 6.153 | 6.100 | 6.111 | 194,986 | -0.00(-0.04%) |
Jul 11, 2007 | 6.111 | 6.186 | 6.111 | 6.114 | 85,582 | +0.00(+0.00%) |
Jul 10, 2007 | 6.177 | 6.184 | 6.114 | 6.114 | 109,404 | -0.12(-1.96%) |
Jul 09, 2007 | 6.211 | 6.279 | 6.211 | 6.236 | 130,138 | +0.02(+0.26%) |
Jul 06, 2007 | 6.161 | 6.229 | 6.161 | 6.220 | 71,906 | +0.05(+0.77%) |
Jul 05, 2007 | 6.188 | 6.281 | 6.159 | 6.173 | 107,198 | +0.00(+0.07%) |
Jul 03, 2007 | 6.086 | 6.197 | 6.086 | 6.168 | 112,492 | +0.07(+1.19%) |