Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.643 | 5.683 | 5.511 | 5.643 | 175,564 | -0.04(-0.62%) |
Sep 27, 2007 | 5.727 | 5.744 | 5.665 | 5.678 | 136,776 | -0.05(-0.92%) |
Sep 26, 2007 | 5.775 | 5.788 | 5.670 | 5.731 | 140,859 | -0.11(-1.85%) |
Sep 25, 2007 | 5.868 | 5.908 | 5.824 | 5.839 | 92,999 | -0.07(-1.16%) |
Sep 24, 2007 | 5.912 | 5.912 | 5.846 | 5.908 | 100,938 | +0.00(+0.00%) |
Sep 21, 2007 | 5.886 | 5.921 | 5.819 | 5.908 | 216,393 | +0.02(+0.37%) |
Sep 20, 2007 | 5.930 | 5.930 | 5.841 | 5.886 | 113,413 | +0.00(+0.00%) |
Sep 19, 2007 | 5.824 | 5.952 | 5.824 | 5.886 | 123,167 | +0.06(+0.98%) |
Sep 18, 2007 | 5.841 | 5.911 | 5.780 | 5.828 | 129,972 | -0.03(-0.53%) |
Sep 17, 2007 | 5.815 | 5.872 | 5.815 | 5.859 | 47,633 | -0.00(-0.08%) |
Sep 14, 2007 | 5.841 | 5.872 | 5.797 | 5.863 | 146,303 | +0.04(+0.77%) |
Sep 13, 2007 | 5.837 | 5.872 | 5.788 | 5.819 | 91,865 | -0.02(-0.31%) |
Sep 12, 2007 | 5.824 | 5.868 | 5.780 | 5.837 | 61,016 | +0.01(+0.15%) |
Sep 11, 2007 | 5.855 | 5.947 | 5.780 | 5.828 | 134,508 | +0.04(+0.61%) |
Sep 10, 2007 | 5.921 | 5.927 | 5.775 | 5.793 | 181,688 | -0.07(-1.28%) |
Sep 07, 2007 | 5.731 | 5.943 | 5.731 | 5.868 | 240,210 | +0.09(+1.60%) |
Sep 06, 2007 | 5.775 | 5.863 | 5.696 | 5.775 | 96,855 | +0.00(+0.00%) |
Sep 05, 2007 | 5.727 | 5.784 | 5.709 | 5.775 | 85,967 | +0.02(+0.38%) |
Sep 04, 2007 | 5.665 | 5.753 | 5.639 | 5.753 | 260,397 | +0.11(+2.03%) |
Aug 31, 2007 | 5.617 | 5.678 | 5.599 | 5.639 | 208,681 | +0.05(+0.95%) |
Aug 30, 2007 | 5.577 | 5.612 | 5.493 | 5.586 | 261,758 | +0.05(+0.96%) |
Aug 29, 2007 | 5.577 | 5.581 | 5.484 | 5.533 | 193,937 | +0.02(+0.40%) |
Aug 28, 2007 | 5.533 | 5.559 | 5.511 | 5.511 | 48,767 | -0.01(-0.16%) |
Aug 27, 2007 | 5.643 | 5.643 | 5.511 | 5.520 | 131,559 | -0.08(-1.42%) |
Aug 24, 2007 | 5.599 | 5.621 | 5.568 | 5.599 | 158,325 | +0.00(+0.00%) |
Aug 23, 2007 | 5.555 | 5.617 | 5.493 | 5.599 | 142,674 | +0.06(+1.03%) |
Aug 22, 2007 | 5.550 | 5.555 | 5.484 | 5.542 | 533,271 | +0.05(+0.96%) |
Aug 21, 2007 | 5.484 | 5.524 | 5.431 | 5.489 | 164,676 | +0.00(+0.08%) |
Aug 20, 2007 | 5.555 | 5.652 | 5.356 | 5.484 | 892,566 | -0.04(-0.72%) |
Aug 17, 2007 | 5.841 | 5.899 | 5.414 | 5.524 | 1,306,299 | -0.00(-0.08%) |
Aug 16, 2007 | 5.775 | 5.793 | 5.246 | 5.528 | 1,207,402 | -0.17(-2.94%) |
Aug 15, 2007 | 5.731 | 6.040 | 5.687 | 5.696 | 1,044,994 | +0.15(+2.70%) |
Aug 14, 2007 | 5.908 | 5.943 | 5.546 | 5.546 | 66,687 | -0.31(-5.34%) |
Aug 13, 2007 | 5.969 | 6.027 | 5.815 | 5.859 | 46,953 | +0.05(+0.91%) |
Aug 10, 2007 | 5.766 | 5.833 | 5.674 | 5.806 | 304,856 | +0.07(+1.23%) |
Aug 09, 2007 | 5.943 | 5.952 | 5.731 | 5.736 | 220,703 | -0.20(-3.34%) |
Aug 08, 2007 | 5.996 | 6.005 | 5.837 | 5.934 | 171,708 | +0.03(+0.45%) |
Aug 07, 2007 | 5.943 | 6.097 | 5.886 | 5.908 | 293,514 | +0.00(+0.07%) |
Aug 06, 2007 | 5.952 | 5.983 | 5.819 | 5.903 | 262,439 | +0.03(+0.45%) |
Aug 03, 2007 | 5.903 | 5.934 | 5.846 | 5.877 | 66,687 | -0.06(-0.97%) |
Aug 02, 2007 | 6.040 | 6.057 | 5.934 | 5.934 | 86,874 | -0.01(-0.15%) |
Aug 01, 2007 | 5.890 | 5.956 | 5.890 | 5.943 | 204,825 | +0.07(+1.28%) |
Jul 31, 2007 | 5.890 | 5.987 | 5.815 | 5.868 | 1,478,915 | -0.08(-1.41%) |
Jul 30, 2007 | 6.106 | 6.106 | 5.930 | 5.952 | 98,669 | -0.01(-0.15%) |
Jul 27, 2007 | 5.846 | 6.000 | 5.846 | 5.960 | 111,372 | +0.01(+0.22%) |
Jul 26, 2007 | 6.053 | 6.053 | 5.903 | 5.947 | 79,389 | -0.14(-2.25%) |
Jul 25, 2007 | 6.071 | 6.181 | 6.044 | 6.084 | 246,334 | +0.07(+1.25%) |
Jul 24, 2007 | 6.088 | 6.115 | 6.000 | 6.009 | 50,809 | -0.08(-1.30%) |
Jul 23, 2007 | 6.199 | 6.199 | 6.040 | 6.088 | 205,052 | -0.11(-1.78%) |
Jul 20, 2007 | 6.018 | 6.199 | 6.018 | 6.199 | 106,608 | +0.14(+2.25%) |
Jul 19, 2007 | 6.093 | 6.106 | 6.031 | 6.062 | 90,957 | +0.00(+0.00%) |
Jul 18, 2007 | 6.110 | 6.110 | 6.044 | 6.062 | 169,893 | -0.02(-0.29%) |
Jul 17, 2007 | 6.097 | 6.128 | 6.031 | 6.080 | 292,153 | +0.02(+0.29%) |
Jul 16, 2007 | 6.075 | 6.088 | 6.022 | 6.062 | 246,788 | +0.02(+0.37%) |
Jul 13, 2007 | 5.996 | 6.102 | 5.956 | 6.040 | 216,393 | +0.04(+0.74%) |
Jul 12, 2007 | 6.062 | 6.150 | 5.983 | 5.996 | 484,730 | +0.01(+0.15%) |
Jul 11, 2007 | 6.027 | 6.044 | 5.934 | 5.987 | 709,743 | +0.01(+0.22%) |
Jul 10, 2007 | 5.916 | 6.071 | 5.872 | 5.974 | 501,742 | +0.11(+1.80%) |
Jul 09, 2007 | 5.943 | 6.009 | 5.863 | 5.868 | 317,785 | -0.05(-0.89%) |
Jul 06, 2007 | 5.916 | 5.947 | 5.859 | 5.921 | 213,217 | +0.04(+0.60%) |
Jul 05, 2007 | 5.863 | 5.943 | 5.828 | 5.886 | 457,511 | +0.04(+0.60%) |
Jul 03, 2007 | 5.846 | 5.881 | 5.789 | 5.850 | 360,655 | +0.01(+0.15%) |