Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.280 | 4.357 | 4.219 | 4.265 | 202,012 | -0.03(-0.71%) |
Sep 27, 2007 | 4.387 | 4.448 | 4.280 | 4.295 | 222,161 | -0.08(-1.75%) |
Sep 26, 2007 | 4.471 | 4.487 | 4.372 | 4.372 | 196,386 | -0.04(-0.87%) |
Sep 25, 2007 | 4.548 | 4.571 | 4.395 | 4.410 | 197,432 | -0.05(-1.03%) |
Sep 24, 2007 | 4.586 | 4.693 | 4.456 | 4.456 | 194,554 | -0.13(-2.83%) |
Sep 21, 2007 | 4.670 | 4.853 | 4.586 | 4.586 | 148,499 | -0.09(-1.96%) |
Sep 20, 2007 | 4.922 | 4.953 | 4.670 | 4.678 | 161,452 | -0.19(-3.92%) |
Sep 19, 2007 | 4.586 | 4.945 | 4.510 | 4.869 | 202,273 | +0.31(+6.70%) |
Sep 18, 2007 | 4.624 | 4.639 | 4.395 | 4.563 | 247,936 | -0.09(-1.97%) |
Sep 17, 2007 | 4.616 | 4.708 | 4.616 | 4.655 | 119,323 | +0.04(+0.83%) |
Sep 14, 2007 | 4.647 | 4.667 | 4.555 | 4.616 | 96,296 | +0.01(+0.17%) |
Sep 13, 2007 | 4.655 | 4.723 | 4.609 | 4.609 | 136,201 | +0.00(+0.00%) |
Sep 12, 2007 | 4.632 | 4.762 | 4.609 | 4.609 | 118,930 | -0.02(-0.50%) |
Sep 11, 2007 | 5.037 | 5.044 | 4.586 | 4.632 | 852,533 | -0.29(-5.90%) |
Sep 10, 2007 | 4.915 | 4.968 | 4.861 | 4.922 | 62,540 | -0.01(-0.15%) |
Sep 07, 2007 | 5.136 | 5.136 | 4.907 | 4.930 | 97,342 | -0.18(-3.44%) |
Sep 06, 2007 | 4.861 | 5.159 | 4.838 | 5.106 | 167,471 | +0.24(+4.87%) |
Sep 05, 2007 | 4.930 | 4.930 | 4.823 | 4.869 | 85,698 | -0.05(-0.93%) |
Sep 04, 2007 | 4.937 | 4.937 | 4.792 | 4.915 | 102,052 | -0.02(-0.31%) |
Aug 31, 2007 | 4.907 | 4.991 | 4.861 | 4.930 | 170,742 | +0.03(+0.62%) |
Aug 30, 2007 | 4.838 | 4.930 | 4.785 | 4.899 | 106,893 | +0.04(+0.79%) |
Aug 29, 2007 | 5.022 | 5.022 | 4.792 | 4.861 | 195,208 | -0.08(-1.70%) |
Aug 28, 2007 | 5.044 | 5.044 | 4.815 | 4.945 | 135,154 | -0.07(-1.37%) |
Aug 27, 2007 | 5.136 | 5.159 | 4.968 | 5.014 | 94,856 | -0.07(-1.35%) |
Aug 24, 2007 | 5.197 | 5.274 | 5.052 | 5.083 | 139,341 | -0.04(-0.75%) |
Aug 23, 2007 | 5.121 | 5.129 | 4.937 | 5.121 | 156,873 | +0.00(+0.00%) |
Aug 22, 2007 | 5.136 | 5.197 | 4.853 | 5.121 | 86,875 | +0.09(+1.82%) |
Aug 21, 2007 | 5.151 | 5.228 | 5.006 | 5.029 | 56,783 | -0.10(-1.94%) |
Aug 20, 2007 | 5.075 | 5.144 | 4.853 | 5.129 | 135,547 | +0.16(+3.23%) |
Aug 17, 2007 | 5.083 | 5.113 | 4.685 | 4.968 | 214,049 | +0.00(+0.00%) |
Aug 16, 2007 | 5.197 | 5.197 | 4.624 | 4.968 | 286,532 | -0.31(-5.80%) |
Aug 15, 2007 | 5.381 | 5.396 | 5.167 | 5.274 | 169,172 | -0.11(-1.99%) |
Aug 14, 2007 | 5.541 | 5.610 | 5.350 | 5.381 | 86,352 | -0.18(-3.16%) |
Aug 13, 2007 | 5.534 | 5.748 | 5.534 | 5.557 | 142,088 | +0.02(+0.41%) |
Aug 10, 2007 | 5.006 | 5.771 | 4.976 | 5.534 | 432,677 | -0.08(-1.50%) |
Aug 09, 2007 | 5.717 | 5.885 | 5.503 | 5.618 | 454,920 | -0.01(-0.14%) |
Aug 08, 2007 | 5.427 | 5.755 | 5.365 | 5.625 | 342,269 | +0.21(+3.95%) |
Aug 07, 2007 | 5.465 | 5.579 | 5.044 | 5.411 | 414,229 | -0.06(-1.12%) |
Aug 06, 2007 | 5.427 | 5.472 | 5.159 | 5.472 | 288,299 | +0.08(+1.42%) |
Aug 03, 2007 | 5.465 | 5.656 | 5.388 | 5.396 | 109,248 | -0.26(-4.59%) |
Aug 02, 2007 | 5.579 | 5.656 | 5.503 | 5.656 | 93,025 | +0.06(+1.09%) |
Aug 01, 2007 | 5.564 | 5.595 | 5.365 | 5.595 | 275,673 | -0.03(-0.54%) |
Jul 31, 2007 | 5.839 | 5.847 | 5.618 | 5.625 | 142,088 | -0.11(-1.87%) |
Jul 30, 2007 | 5.862 | 5.916 | 5.572 | 5.732 | 138,294 | +0.02(+0.27%) |
Jul 27, 2007 | 5.549 | 5.870 | 5.541 | 5.717 | 276,720 | +0.10(+1.77%) |
Jul 26, 2007 | 5.442 | 5.618 | 5.327 | 5.618 | 310,345 | +0.18(+3.23%) |
Jul 25, 2007 | 5.939 | 5.977 | 5.373 | 5.442 | 396,566 | -0.45(-7.65%) |
Jul 24, 2007 | 5.809 | 6.046 | 5.809 | 5.893 | 159,228 | +0.06(+1.05%) |
Jul 23, 2007 | 6.214 | 6.420 | 5.748 | 5.832 | 410,043 | -0.38(-6.15%) |
Jul 20, 2007 | 6.397 | 6.397 | 6.176 | 6.214 | 224,123 | -0.26(-4.01%) |
Jul 19, 2007 | 6.420 | 6.481 | 6.359 | 6.474 | 211,432 | +0.08(+1.19%) |
Jul 18, 2007 | 6.451 | 6.458 | 6.390 | 6.397 | 237,992 | -0.07(-1.06%) |
Jul 17, 2007 | 6.420 | 6.649 | 6.382 | 6.466 | 425,350 | +0.04(+0.59%) |
Jul 16, 2007 | 6.443 | 6.688 | 6.405 | 6.428 | 182,517 | -0.09(-1.41%) |
Jul 13, 2007 | 6.489 | 6.565 | 6.435 | 6.520 | 52,727 | -0.03(-0.47%) |
Jul 12, 2007 | 6.374 | 6.550 | 6.374 | 6.550 | 122,070 | +0.09(+1.42%) |
Jul 11, 2007 | 6.512 | 6.558 | 6.367 | 6.458 | 233,674 | -0.11(-1.74%) |
Jul 10, 2007 | 6.581 | 6.627 | 6.514 | 6.573 | 272,271 | -0.05(-0.81%) |
Jul 09, 2007 | 6.657 | 6.695 | 6.565 | 6.627 | 231,058 | -0.07(-1.03%) |
Jul 06, 2007 | 6.688 | 6.764 | 6.565 | 6.695 | 218,497 | +0.10(+1.51%) |
Jul 05, 2007 | 6.649 | 6.649 | 6.565 | 6.596 | 119,715 | -0.02(-0.35%) |
Jul 03, 2007 | 6.726 | 6.749 | 6.573 | 6.619 | 133,192 | -0.13(-1.93%) |