Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.742 | 6.414 | 5.393 | 6.414 | 6,437 | +0.67(+11.70%) |
Sep 27, 2007 | 5.712 | 5.742 | 5.615 | 5.742 | 2,080 | +0.21(+3.85%) |
Sep 26, 2007 | 5.530 | 5.538 | 5.487 | 5.530 | 4,702 | -0.03(-0.46%) |
Sep 25, 2007 | 5.742 | 5.844 | 5.530 | 5.555 | 31,539 | +0.03(+0.46%) |
Sep 24, 2007 | 5.657 | 5.742 | 5.530 | 5.530 | 8,735 | -0.03(-0.46%) |
Sep 21, 2007 | 5.785 | 5.785 | 5.530 | 5.555 | 32,898 | +0.02(+0.31%) |
Sep 20, 2007 | 5.776 | 5.844 | 5.530 | 5.538 | 45,946 | -0.25(-4.26%) |
Sep 19, 2007 | 5.793 | 5.793 | 5.768 | 5.785 | 21,043 | +0.04(+0.74%) |
Sep 18, 2007 | 5.708 | 5.742 | 5.708 | 5.742 | 10,461 | +0.03(+0.60%) |
Sep 17, 2007 | 5.708 | 5.751 | 5.700 | 5.708 | 27,520 | -0.10(-1.76%) |
Sep 14, 2007 | 5.776 | 6.219 | 5.776 | 5.810 | 7,954 | +0.07(+1.19%) |
Sep 13, 2007 | 5.461 | 6.023 | 5.283 | 5.742 | 20,442 | +0.09(+1.50%) |
Sep 12, 2007 | 5.742 | 5.751 | 5.461 | 5.657 | 14,459 | -0.09(-1.48%) |
Sep 11, 2007 | 5.657 | 5.785 | 5.615 | 5.742 | 8,033 | +0.00(+0.00%) |
Sep 10, 2007 | 5.708 | 5.742 | 5.657 | 5.742 | 2,747 | +0.00(+0.00%) |
Sep 07, 2007 | 5.708 | 5.853 | 5.538 | 5.742 | 24,873 | -0.21(-3.57%) |
Sep 06, 2007 | 5.708 | 5.955 | 5.708 | 5.955 | 1,293 | +0.26(+4.48%) |
Sep 05, 2007 | 5.700 | 5.829 | 5.589 | 5.700 | 1,998 | -0.04(-0.74%) |
Sep 04, 2007 | 5.785 | 5.785 | 5.444 | 5.742 | 11,903 | -0.04(-0.74%) |
Aug 31, 2007 | 5.827 | 5.870 | 5.785 | 5.785 | 8,228 | -0.09(-1.45%) |
Aug 30, 2007 | 5.657 | 6.023 | 5.461 | 5.870 | 20,925 | +0.43(+7.81%) |
Aug 29, 2007 | 5.308 | 5.683 | 5.249 | 5.444 | 4,643 | +0.20(+3.73%) |
Aug 28, 2007 | 5.683 | 5.683 | 5.155 | 5.249 | 10,123 | -0.44(-7.77%) |
Aug 27, 2007 | 5.870 | 5.870 | 5.691 | 5.691 | 1,318 | -0.06(-1.04%) |
Aug 24, 2007 | 5.189 | 5.751 | 4.823 | 5.751 | 23,283 | +0.03(+0.60%) |
Aug 23, 2007 | 4.968 | 5.819 | 4.934 | 5.717 | 21,195 | +0.48(+9.09%) |
Aug 22, 2007 | 5.223 | 5.274 | 5.189 | 5.240 | 8,007 | +0.17(+3.25%) |
Aug 21, 2007 | 5.075 | 5.075 | 5.075 | 5.075 | 1,175 | -0.00(-0.07%) |
Aug 20, 2007 | 5.114 | 5.206 | 4.806 | 5.079 | 11,688 | -0.03(-0.50%) |
Aug 17, 2007 | 5.028 | 5.104 | 5.019 | 5.104 | 2,001 | +0.09(+1.69%) |
Aug 16, 2007 | 4.977 | 5.070 | 4.968 | 5.019 | 3,239 | -0.09(-1.67%) |
Aug 15, 2007 | 5.155 | 5.155 | 5.104 | 5.104 | 1,410 | -0.04(-0.83%) |
Aug 14, 2007 | 5.317 | 5.317 | 5.147 | 5.147 | 869 | -0.17(-3.20%) |
Aug 13, 2007 | 5.283 | 5.317 | 5.274 | 5.317 | 711 | +0.11(+2.12%) |
Aug 10, 2007 | 5.206 | 5.206 | 5.206 | 5.206 | 587 | -0.41(-7.27%) |
Aug 09, 2007 | 5.530 | 5.742 | 5.530 | 5.615 | 35,416 | +0.09(+1.54%) |
Aug 08, 2007 | 5.657 | 5.657 | 5.351 | 5.530 | 49,662 | +0.21(+4.00%) |
Aug 07, 2007 | 5.351 | 5.393 | 5.104 | 5.317 | 68,190 | -0.04(-0.79%) |
Aug 06, 2007 | 5.674 | 5.674 | 5.164 | 5.359 | 6,512 | -0.08(-1.41%) |
Aug 03, 2007 | 5.368 | 5.725 | 5.223 | 5.436 | 19,654 | +0.13(+2.40%) |
Aug 02, 2007 | 5.342 | 5.632 | 5.104 | 5.308 | 23,224 | +0.09(+1.79%) |
Aug 01, 2007 | 5.164 | 5.257 | 5.104 | 5.215 | 1,410 | +0.10(+2.00%) |
Jul 31, 2007 | 4.919 | 5.742 | 4.919 | 5.113 | 22,331 | +0.24(+4.89%) |
Jul 30, 2007 | 5.104 | 5.189 | 4.832 | 4.875 | 1,823 | -0.31(-5.91%) |
Jul 27, 2007 | 5.079 | 5.742 | 5.079 | 5.181 | 7,934 | +0.45(+9.53%) |
Jul 26, 2007 | 4.840 | 5.538 | 4.594 | 4.730 | 33,260 | -0.11(-2.28%) |
Jul 25, 2007 | 5.104 | 5.436 | 4.840 | 4.840 | 8,063 | -0.29(-5.64%) |
Jul 24, 2007 | 5.019 | 5.487 | 5.019 | 5.130 | 19,721 | +0.11(+2.20%) |
Jul 23, 2007 | 5.104 | 5.206 | 5.019 | 5.019 | 6,602 | -0.04(-0.84%) |
Jul 20, 2007 | 5.249 | 5.249 | 5.062 | 5.062 | 1,416 | -0.14(-2.62%) |
Jul 19, 2007 | 5.164 | 5.198 | 5.028 | 5.198 | 6,089 | +0.01(+0.16%) |
Jul 18, 2007 | 5.164 | 5.189 | 5.087 | 5.189 | 8,951 | -0.10(-1.93%) |
Jul 17, 2007 | 5.283 | 5.291 | 5.283 | 5.291 | 237 | -0.07(-1.27%) |
Jul 16, 2007 | 5.402 | 5.427 | 5.359 | 5.359 | 1,904 | -0.04(-0.79%) |
Jul 13, 2007 | 5.402 | 5.402 | 5.402 | 5.402 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 5.461 | 5.461 | 5.402 | 5.402 | 1,528 | -0.10(-1.85%) |
Jul 11, 2007 | 5.708 | 5.513 | 5.308 | 5.504 | 2,676 | -0.20(-3.58%) |
Jul 10, 2007 | 5.708 | 5.708 | 5.708 | 5.708 | 117 | +0.35(+6.51%) |
Jul 09, 2007 | 5.368 | 5.385 | 5.266 | 5.359 | 1,293 | +0.00(+0.00%) |
Jul 06, 2007 | 5.496 | 5.640 | 5.249 | 5.359 | 12,107 | -0.22(-3.96%) |
Jul 05, 2007 | 5.521 | 5.691 | 5.504 | 5.581 | 10,050 | +0.22(+4.13%) |
Jul 03, 2007 | 5.130 | 5.376 | 5.130 | 5.359 | 1,317 | +0.26(+5.00%) |