Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.375 | 5.447 | 5.293 | 5.378 | 1,482,800 | +0.00(+0.05%) |
Sep 27, 2007 | 5.410 | 5.410 | 5.293 | 5.375 | 1,144,400 | -0.03(-0.56%) |
Sep 26, 2007 | 5.287 | 5.465 | 5.265 | 5.405 | 2,874,000 | +0.14(+2.66%) |
Sep 25, 2007 | 5.250 | 5.365 | 5.250 | 5.265 | 978,800 | +0.00(+0.10%) |
Sep 24, 2007 | 5.285 | 5.320 | 5.218 | 5.260 | 1,313,600 | -0.02(-0.28%) |
Sep 21, 2007 | 5.365 | 5.390 | 5.220 | 5.275 | 2,215,600 | -0.04(-0.85%) |
Sep 20, 2007 | 5.225 | 5.388 | 5.202 | 5.320 | 1,904,800 | +0.10(+1.82%) |
Sep 19, 2007 | 5.253 | 5.340 | 5.165 | 5.225 | 1,470,800 | +0.01(+0.29%) |
Sep 18, 2007 | 5.010 | 5.220 | 4.973 | 5.210 | 1,860,800 | +0.20(+3.99%) |
Sep 17, 2007 | 4.970 | 5.025 | 4.905 | 5.010 | 1,847,200 | +0.04(+0.70%) |
Sep 14, 2007 | 5.015 | 5.022 | 4.930 | 4.975 | 1,023,200 | -0.11(-2.12%) |
Sep 13, 2007 | 5.168 | 5.178 | 5.010 | 5.082 | 841,600 | -0.08(-1.55%) |
Sep 12, 2007 | 5.088 | 5.317 | 5.088 | 5.162 | 1,614,800 | +0.06(+1.23%) |
Sep 11, 2007 | 5.025 | 5.185 | 5.035 | 5.100 | 1,428,400 | +0.07(+1.49%) |
Sep 10, 2007 | 5.035 | 5.090 | 4.960 | 5.025 | 1,317,600 | +0.02(+0.40%) |
Sep 07, 2007 | 5.072 | 5.105 | 4.970 | 5.005 | 1,616,000 | -0.15(-2.91%) |
Sep 06, 2007 | 5.045 | 5.162 | 4.978 | 5.155 | 1,509,200 | +0.11(+2.18%) |
Sep 05, 2007 | 5.010 | 5.070 | 4.970 | 5.045 | 1,018,800 | -0.00(-0.10%) |
Sep 04, 2007 | 5.022 | 5.135 | 5.010 | 5.050 | 1,130,800 | -0.00(-0.05%) |
Aug 31, 2007 | 5.005 | 5.085 | 4.960 | 5.053 | 1,404,800 | +0.10(+2.02%) |
Aug 30, 2007 | 4.912 | 5.027 | 4.912 | 4.952 | 1,189,200 | -0.02(-0.35%) |
Aug 29, 2007 | 4.985 | 5.037 | 4.880 | 4.970 | 1,342,000 | +0.01(+0.15%) |
Aug 28, 2007 | 4.923 | 5.008 | 4.900 | 4.963 | 1,440,000 | +0.02(+0.30%) |
Aug 27, 2007 | 5.110 | 5.122 | 4.918 | 4.947 | 1,476,800 | -0.16(-3.04%) |
Aug 24, 2007 | 4.965 | 5.103 | 4.963 | 5.103 | 1,746,800 | +0.15(+3.08%) |
Aug 23, 2007 | 4.952 | 5.000 | 4.918 | 4.950 | 1,480,800 | -0.00(-0.05%) |
Aug 22, 2007 | 4.995 | 5.000 | 4.928 | 4.952 | 1,565,200 | -0.00(-0.05%) |
Aug 21, 2007 | 4.912 | 5.018 | 4.835 | 4.955 | 1,550,508 | +0.04(+0.87%) |
Aug 20, 2007 | 4.885 | 4.955 | 4.838 | 4.912 | 1,482,800 | +0.04(+0.82%) |
Aug 17, 2007 | 5.220 | 5.245 | 4.850 | 4.872 | 2,834,400 | -0.14(-2.70%) |
Aug 16, 2007 | 4.845 | 5.032 | 4.755 | 5.008 | 3,925,600 | +0.16(+3.19%) |
Aug 15, 2007 | 4.975 | 5.125 | 4.817 | 4.853 | 2,232,604 | -0.14(-2.76%) |
Aug 14, 2007 | 5.025 | 5.168 | 4.963 | 4.990 | 2,970,000 | +0.00(+0.05%) |
Aug 13, 2007 | 5.218 | 5.312 | 4.900 | 4.987 | 5,101,600 | -0.07(-1.43%) |
Aug 10, 2007 | 4.516 | 5.200 | 4.447 | 5.060 | 11,257,200 | +0.49(+10.78%) |
Aug 09, 2007 | 4.617 | 4.707 | 4.412 | 4.567 | 12,489,200 | -0.17(-3.54%) |
Aug 08, 2007 | 5.082 | 5.082 | 4.603 | 4.735 | 10,926,208 | -0.32(-6.38%) |
Aug 07, 2007 | 5.170 | 5.173 | 4.822 | 5.058 | 7,372,400 | -0.15(-2.88%) |
Aug 06, 2007 | 5.250 | 5.275 | 5.128 | 5.207 | 4,123,200 | -0.06(-1.09%) |
Aug 03, 2007 | 5.312 | 5.402 | 5.258 | 5.265 | 4,820,400 | -0.14(-2.55%) |
Aug 02, 2007 | 5.503 | 5.543 | 5.310 | 5.402 | 3,071,696 | -0.11(-1.95%) |
Aug 01, 2007 | 5.375 | 5.527 | 5.232 | 5.510 | 5,074,400 | +0.11(+1.99%) |
Jul 31, 2007 | 5.515 | 5.735 | 5.388 | 5.402 | 3,730,800 | +0.02(+0.37%) |
Jul 30, 2007 | 5.345 | 5.430 | 5.215 | 5.383 | 3,616,800 | +0.03(+0.47%) |
Jul 27, 2007 | 5.438 | 5.540 | 5.348 | 5.357 | 3,561,600 | -0.09(-1.70%) |
Jul 26, 2007 | 5.588 | 5.610 | 5.390 | 5.450 | 4,830,400 | -0.25(-4.47%) |
Jul 25, 2007 | 5.713 | 5.732 | 5.503 | 5.705 | 5,178,400 | +0.08(+1.33%) |
Jul 24, 2007 | 5.750 | 5.947 | 5.607 | 5.630 | 9,020,800 | +0.43(+8.22%) |
Jul 23, 2007 | 5.188 | 5.237 | 5.112 | 5.202 | 3,717,200 | +0.06(+1.12%) |
Jul 20, 2007 | 5.285 | 5.300 | 5.077 | 5.145 | 3,083,600 | -0.15(-2.88%) |
Jul 19, 2007 | 5.355 | 5.375 | 5.268 | 5.298 | 3,500,800 | -0.06(-1.07%) |
Jul 18, 2007 | 5.218 | 5.375 | 5.210 | 5.355 | 2,017,600 | +0.13(+2.44%) |
Jul 17, 2007 | 5.310 | 5.438 | 5.218 | 5.228 | 2,292,400 | -0.08(-1.55%) |
Jul 16, 2007 | 5.482 | 5.513 | 5.263 | 5.310 | 3,386,000 | -0.21(-3.76%) |
Jul 13, 2007 | 5.605 | 5.605 | 5.450 | 5.518 | 818,800 | -0.09(-1.56%) |
Jul 12, 2007 | 5.508 | 5.625 | 5.508 | 5.605 | 1,407,600 | +0.15(+2.80%) |
Jul 11, 2007 | 5.440 | 5.558 | 5.433 | 5.452 | 1,301,200 | +0.01(+0.18%) |
Jul 10, 2007 | 5.490 | 5.518 | 5.435 | 5.442 | 1,790,400 | -0.09(-1.58%) |
Jul 09, 2007 | 5.490 | 5.543 | 5.490 | 5.530 | 1,386,000 | +0.04(+0.68%) |
Jul 06, 2007 | 5.500 | 5.580 | 5.412 | 5.492 | 1,753,600 | +0.04(+0.64%) |
Jul 05, 2007 | 5.438 | 5.527 | 5.338 | 5.457 | 2,332,000 | +0.03(+0.60%) |
Jul 03, 2007 | 5.518 | 5.520 | 5.420 | 5.425 | 1,080,000 | -0.12(-2.16%) |