Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.176 | 5.198 | 5.100 | 5.170 | 216,933 | +0.01(+0.25%) |
Oct 30, 2007 | 5.186 | 5.218 | 5.103 | 5.157 | 140,018 | -0.06(-1.16%) |
Oct 29, 2007 | 5.167 | 5.304 | 5.128 | 5.218 | 360,405 | +0.04(+0.68%) |
Oct 26, 2007 | 5.112 | 5.182 | 5.036 | 5.182 | 199,667 | +0.05(+0.93%) |
Oct 25, 2007 | 5.211 | 5.233 | 5.116 | 5.135 | 81,624 | -0.05(-0.92%) |
Oct 24, 2007 | 5.186 | 5.214 | 5.144 | 5.182 | 69,067 | -0.06(-1.15%) |
Oct 23, 2007 | 5.297 | 5.313 | 5.192 | 5.243 | 109,565 | +0.00(+0.00%) |
Oct 22, 2007 | 5.272 | 5.272 | 5.138 | 5.243 | 124,635 | -0.05(-1.02%) |
Oct 19, 2007 | 5.364 | 5.377 | 5.237 | 5.297 | 107,368 | -0.08(-1.54%) |
Oct 18, 2007 | 5.259 | 5.380 | 5.233 | 5.380 | 232,945 | +0.05(+0.96%) |
Oct 17, 2007 | 5.291 | 5.345 | 5.240 | 5.329 | 120,867 | +0.04(+0.84%) |
Oct 16, 2007 | 5.348 | 5.348 | 5.281 | 5.284 | 118,670 | -0.09(-1.60%) |
Oct 15, 2007 | 5.358 | 5.428 | 5.342 | 5.370 | 149,436 | -0.03(-0.59%) |
Oct 12, 2007 | 5.447 | 5.469 | 5.380 | 5.402 | 114,274 | -0.04(-0.76%) |
Oct 11, 2007 | 5.476 | 5.542 | 5.431 | 5.444 | 104,856 | -0.06(-1.16%) |
Oct 10, 2007 | 5.437 | 5.511 | 5.437 | 5.507 | 135,622 | -0.02(-0.40%) |
Oct 09, 2007 | 5.514 | 5.555 | 5.479 | 5.530 | 101,717 | +0.05(+0.87%) |
Oct 08, 2007 | 5.463 | 5.507 | 5.386 | 5.482 | 189,307 | +0.00(+0.06%) |
Oct 05, 2007 | 5.351 | 5.495 | 5.351 | 5.479 | 124,948 | +0.15(+2.87%) |
Oct 04, 2007 | 5.415 | 5.415 | 5.323 | 5.326 | 102,345 | -0.07(-1.36%) |
Oct 03, 2007 | 5.479 | 5.523 | 5.399 | 5.399 | 165,447 | -0.06(-1.05%) |
Oct 02, 2007 | 5.447 | 5.507 | 5.394 | 5.456 | 104,542 | +0.04(+0.76%) |
Oct 01, 2007 | 5.323 | 5.431 | 5.307 | 5.415 | 152,261 | +0.08(+1.55%) |
Sep 28, 2007 | 5.351 | 5.415 | 5.329 | 5.332 | 94,810 | -0.02(-0.42%) |
Sep 27, 2007 | 5.281 | 5.396 | 5.281 | 5.354 | 145,983 | +0.03(+0.54%) |
Sep 26, 2007 | 5.351 | 5.396 | 5.243 | 5.326 | 156,971 | -0.03(-0.48%) |
Sep 25, 2007 | 5.310 | 5.437 | 5.272 | 5.351 | 153,831 | -0.00(-0.06%) |
Sep 24, 2007 | 5.294 | 5.444 | 5.259 | 5.354 | 142,843 | -0.07(-1.29%) |
Sep 21, 2007 | 5.431 | 5.476 | 5.374 | 5.425 | 61,846 | +0.06(+1.19%) |
Sep 20, 2007 | 5.495 | 5.539 | 5.339 | 5.361 | 93,554 | -0.13(-2.43%) |
Sep 19, 2007 | 5.667 | 5.734 | 5.466 | 5.495 | 94,496 | -0.10(-1.71%) |
Sep 18, 2007 | 5.415 | 5.593 | 5.323 | 5.590 | 77,229 | +0.18(+3.24%) |
Sep 17, 2007 | 5.476 | 5.491 | 5.377 | 5.415 | 87,589 | -0.02(-0.35%) |
Sep 14, 2007 | 5.425 | 5.507 | 5.425 | 5.434 | 40,184 | -0.11(-1.90%) |
Sep 13, 2007 | 5.415 | 5.571 | 5.370 | 5.539 | 97,322 | +0.09(+1.70%) |
Sep 12, 2007 | 5.616 | 5.616 | 5.370 | 5.447 | 83,822 | -0.27(-4.79%) |
Sep 11, 2007 | 5.753 | 5.813 | 5.695 | 5.721 | 15,069 | +0.00(+0.00%) |
Sep 10, 2007 | 5.641 | 5.810 | 5.622 | 5.721 | 53,684 | +0.11(+1.99%) |
Sep 07, 2007 | 5.574 | 5.734 | 5.495 | 5.609 | 49,916 | -0.08(-1.45%) |
Sep 06, 2007 | 5.654 | 5.759 | 5.625 | 5.692 | 49,916 | +0.01(+0.17%) |
Sep 05, 2007 | 5.702 | 5.711 | 5.574 | 5.683 | 33,905 | +0.01(+0.22%) |
Sep 04, 2007 | 5.702 | 5.781 | 5.574 | 5.670 | 83,194 | +0.01(+0.11%) |
Aug 31, 2007 | 5.514 | 5.992 | 5.514 | 5.663 | 60,904 | +0.21(+3.92%) |
Aug 30, 2007 | 5.539 | 5.552 | 5.431 | 5.450 | 68,753 | -0.22(-3.82%) |
Aug 29, 2007 | 5.622 | 5.692 | 5.431 | 5.667 | 111,763 | +0.08(+1.37%) |
Aug 28, 2007 | 5.603 | 5.635 | 5.415 | 5.590 | 85,706 | -0.04(-0.79%) |
Aug 27, 2007 | 5.641 | 5.702 | 5.450 | 5.635 | 90,101 | -0.06(-1.01%) |
Aug 24, 2007 | 5.670 | 5.692 | 5.542 | 5.692 | 28,568 | +0.05(+0.96%) |
Aug 23, 2007 | 5.609 | 5.660 | 5.437 | 5.638 | 71,892 | +0.03(+0.51%) |
Aug 22, 2007 | 5.440 | 5.638 | 5.361 | 5.609 | 99,833 | +0.17(+3.10%) |
Aug 21, 2007 | 5.412 | 5.491 | 5.307 | 5.440 | 104,228 | -0.05(-0.93%) |
Aug 20, 2007 | 5.319 | 5.491 | 5.170 | 5.491 | 139,076 | +0.26(+4.93%) |
Aug 17, 2007 | 5.367 | 5.415 | 4.975 | 5.233 | 227,294 | -0.04(-0.73%) |
Aug 16, 2007 | 5.960 | 5.960 | 5.182 | 5.272 | 206,573 | -0.72(-12.01%) |
Aug 15, 2007 | 6.371 | 6.376 | 5.972 | 5.992 | 94,496 | -0.38(-5.90%) |
Aug 14, 2007 | 6.160 | 6.657 | 6.160 | 6.367 | 178,946 | +0.21(+3.36%) |
Aug 13, 2007 | 6.179 | 6.189 | 6.148 | 6.160 | 62,474 | -0.02(-0.31%) |
Aug 10, 2007 | 6.211 | 6.291 | 6.179 | 6.179 | 113,019 | -0.06(-0.92%) |
Aug 09, 2007 | 6.195 | 6.402 | 6.195 | 6.237 | 140,332 | +0.05(+0.88%) |
Aug 08, 2007 | 6.084 | 6.211 | 6.084 | 6.183 | 68,439 | +0.07(+1.15%) |
Aug 07, 2007 | 5.979 | 6.113 | 5.979 | 6.113 | 83,822 | +0.12(+2.07%) |
Aug 06, 2007 | 6.135 | 6.135 | 5.988 | 5.988 | 118,042 | -0.15(-2.39%) |
Aug 03, 2007 | 6.135 | 6.167 | 6.135 | 6.135 | 26,999 | -0.03(-0.52%) |
Aug 02, 2007 | 6.211 | 6.215 | 6.167 | 6.167 | 253,979 | -0.04(-0.72%) |