Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.731 | 6.402 | 5.383 | 6.402 | 6,449 | +0.67(+11.70%) |
Sep 27, 2007 | 5.700 | 5.731 | 5.604 | 5.731 | 2,084 | +0.21(+3.85%) |
Sep 26, 2007 | 5.519 | 5.527 | 5.476 | 5.519 | 4,711 | -0.03(-0.46%) |
Sep 25, 2007 | 5.731 | 5.833 | 5.519 | 5.544 | 31,602 | +0.03(+0.46%) |
Sep 24, 2007 | 5.646 | 5.731 | 5.519 | 5.519 | 8,752 | -0.03(-0.46%) |
Sep 21, 2007 | 5.773 | 5.773 | 5.519 | 5.544 | 32,963 | +0.02(+0.31%) |
Sep 20, 2007 | 5.765 | 5.833 | 5.519 | 5.527 | 46,037 | -0.25(-4.26%) |
Sep 19, 2007 | 5.782 | 5.782 | 5.756 | 5.773 | 21,085 | +0.04(+0.74%) |
Sep 18, 2007 | 5.697 | 5.731 | 5.697 | 5.731 | 10,482 | +0.03(+0.60%) |
Sep 17, 2007 | 5.697 | 5.739 | 5.688 | 5.697 | 27,575 | -0.10(-1.76%) |
Sep 14, 2007 | 5.765 | 6.206 | 5.765 | 5.799 | 7,970 | +0.07(+1.19%) |
Sep 13, 2007 | 5.451 | 6.011 | 5.272 | 5.731 | 20,482 | +0.08(+1.50%) |
Sep 12, 2007 | 5.731 | 5.739 | 5.451 | 5.646 | 14,488 | -0.08(-1.48%) |
Sep 11, 2007 | 5.646 | 5.773 | 5.604 | 5.731 | 8,049 | +0.00(+0.00%) |
Sep 10, 2007 | 5.697 | 5.731 | 5.646 | 5.731 | 2,752 | +0.00(+0.00%) |
Sep 07, 2007 | 5.697 | 5.841 | 5.527 | 5.731 | 24,922 | -0.21(-3.57%) |
Sep 06, 2007 | 5.697 | 5.943 | 5.697 | 5.943 | 1,295 | +0.25(+4.48%) |
Sep 05, 2007 | 5.688 | 5.817 | 5.578 | 5.688 | 2,002 | -0.04(-0.74%) |
Sep 04, 2007 | 5.773 | 5.773 | 5.434 | 5.731 | 11,926 | -0.04(-0.74%) |
Aug 31, 2007 | 5.816 | 5.858 | 5.773 | 5.773 | 8,244 | -0.08(-1.45%) |
Aug 30, 2007 | 5.646 | 6.011 | 5.451 | 5.858 | 20,966 | +0.42(+7.81%) |
Aug 29, 2007 | 5.298 | 5.671 | 5.238 | 5.434 | 4,652 | +0.20(+3.73%) |
Aug 28, 2007 | 5.671 | 5.671 | 5.145 | 5.238 | 10,143 | -0.44(-7.77%) |
Aug 27, 2007 | 5.858 | 5.858 | 5.680 | 5.680 | 1,321 | -0.06(-1.04%) |
Aug 24, 2007 | 5.179 | 5.739 | 4.814 | 5.739 | 23,329 | +0.03(+0.60%) |
Aug 23, 2007 | 4.958 | 5.807 | 4.924 | 5.705 | 21,237 | +0.48(+9.09%) |
Aug 22, 2007 | 5.213 | 5.264 | 5.179 | 5.230 | 8,023 | +0.16(+3.25%) |
Aug 21, 2007 | 5.065 | 5.065 | 5.065 | 5.065 | 1,177 | -0.00(-0.07%) |
Aug 20, 2007 | 5.104 | 5.196 | 4.797 | 5.069 | 11,711 | -0.03(-0.50%) |
Aug 17, 2007 | 5.018 | 5.094 | 5.009 | 5.094 | 2,005 | +0.08(+1.69%) |
Aug 16, 2007 | 4.967 | 5.060 | 4.958 | 5.009 | 3,246 | -0.08(-1.67%) |
Aug 15, 2007 | 5.145 | 5.145 | 5.094 | 5.094 | 1,413 | -0.04(-0.83%) |
Aug 14, 2007 | 5.306 | 5.306 | 5.137 | 5.137 | 871 | -0.17(-3.20%) |
Aug 13, 2007 | 5.272 | 5.306 | 5.264 | 5.306 | 712 | +0.11(+2.12%) |
Aug 10, 2007 | 5.196 | 5.196 | 5.196 | 5.196 | 588 | -0.41(-7.27%) |
Aug 09, 2007 | 5.519 | 5.731 | 5.519 | 5.604 | 35,486 | +0.08(+1.54%) |
Aug 08, 2007 | 5.646 | 5.646 | 5.340 | 5.519 | 49,760 | +0.21(+4.00%) |
Aug 07, 2007 | 5.340 | 5.383 | 5.094 | 5.306 | 68,325 | -0.04(-0.79%) |
Aug 06, 2007 | 5.663 | 5.663 | 5.154 | 5.349 | 6,525 | -0.08(-1.41%) |
Aug 03, 2007 | 5.357 | 5.714 | 5.213 | 5.425 | 19,693 | +0.13(+2.40%) |
Aug 02, 2007 | 5.332 | 5.621 | 5.094 | 5.298 | 23,270 | +0.09(+1.79%) |
Aug 01, 2007 | 5.154 | 5.247 | 5.094 | 5.204 | 1,413 | +0.10(+2.00%) |
Jul 31, 2007 | 4.909 | 5.731 | 4.909 | 5.103 | 22,375 | +0.24(+4.89%) |
Jul 30, 2007 | 5.094 | 5.179 | 4.822 | 4.865 | 1,826 | -0.31(-5.91%) |
Jul 27, 2007 | 5.069 | 5.731 | 5.069 | 5.171 | 7,950 | +0.45(+9.53%) |
Jul 26, 2007 | 4.831 | 5.527 | 4.585 | 4.721 | 33,326 | -0.11(-2.28%) |
Jul 25, 2007 | 5.094 | 5.425 | 4.831 | 4.831 | 8,079 | -0.29(-5.64%) |
Jul 24, 2007 | 5.009 | 5.476 | 5.009 | 5.120 | 19,760 | +0.11(+2.20%) |
Jul 23, 2007 | 5.094 | 5.196 | 5.009 | 5.009 | 6,615 | -0.04(-0.84%) |
Jul 20, 2007 | 5.238 | 5.238 | 5.052 | 5.052 | 1,419 | -0.14(-2.62%) |
Jul 19, 2007 | 5.154 | 5.188 | 5.018 | 5.188 | 6,101 | +0.01(+0.16%) |
Jul 18, 2007 | 5.154 | 5.179 | 5.077 | 5.179 | 8,969 | -0.10(-1.93%) |
Jul 17, 2007 | 5.272 | 5.281 | 5.272 | 5.281 | 237 | -0.07(-1.27%) |
Jul 16, 2007 | 5.391 | 5.417 | 5.349 | 5.349 | 1,908 | -0.04(-0.79%) |
Jul 13, 2007 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 5.451 | 5.451 | 5.391 | 5.391 | 1,531 | -0.10(-1.85%) |
Jul 11, 2007 | 5.697 | 5.502 | 5.298 | 5.493 | 2,681 | -0.20(-3.58%) |
Jul 10, 2007 | 5.697 | 5.697 | 5.697 | 5.697 | 117 | +0.35(+6.51%) |
Jul 09, 2007 | 5.357 | 5.374 | 5.255 | 5.349 | 1,295 | +0.00(+0.00%) |
Jul 06, 2007 | 5.485 | 5.629 | 5.238 | 5.349 | 12,131 | -0.22(-3.96%) |
Jul 05, 2007 | 5.510 | 5.680 | 5.493 | 5.570 | 10,070 | +0.22(+4.13%) |
Jul 03, 2007 | 5.120 | 5.366 | 5.120 | 5.349 | 1,320 | +0.25(+5.00%) |