Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.040 | 6.200 | 5.960 | 6.190 | 238,138 | +0.14(+2.31%) |
Sep 27, 2007 | 5.900 | 6.190 | 5.890 | 6.050 | 321,700 | +0.13(+2.20%) |
Sep 26, 2007 | 5.890 | 5.990 | 5.750 | 5.920 | 95,206 | +0.00(+0.00%) |
Sep 25, 2007 | 5.880 | 5.950 | 5.700 | 5.920 | 192,136 | -0.01(-0.17%) |
Sep 24, 2007 | 5.750 | 6.000 | 5.686 | 5.930 | 362,630 | +0.24(+4.22%) |
Sep 21, 2007 | 5.400 | 5.840 | 5.310 | 5.690 | 604,194 | +0.34(+6.36%) |
Sep 20, 2007 | 5.180 | 5.350 | 5.080 | 5.350 | 255,535 | +0.16(+3.08%) |
Sep 19, 2007 | 5.180 | 5.230 | 5.080 | 5.190 | 244,243 | +0.03(+0.58%) |
Sep 18, 2007 | 4.730 | 5.160 | 4.730 | 5.160 | 314,021 | +0.45(+9.55%) |
Sep 17, 2007 | 4.940 | 4.940 | 4.650 | 4.710 | 158,803 | -0.21(-4.27%) |
Sep 14, 2007 | 5.000 | 5.020 | 4.860 | 4.920 | 87,728 | -0.08(-1.60%) |
Sep 13, 2007 | 5.110 | 5.200 | 4.940 | 5.000 | 176,190 | -0.07(-1.38%) |
Sep 12, 2007 | 4.990 | 5.140 | 4.960 | 5.070 | 248,196 | +0.11(+2.22%) |
Sep 11, 2007 | 4.850 | 5.000 | 4.830 | 4.960 | 218,869 | +0.09(+1.85%) |
Sep 10, 2007 | 4.900 | 4.940 | 4.810 | 4.870 | 67,920 | -0.05(-1.02%) |
Sep 07, 2007 | 4.890 | 4.954 | 4.740 | 4.920 | 88,491 | +0.04(+0.82%) |
Sep 06, 2007 | 4.750 | 5.060 | 4.720 | 4.880 | 196,780 | +0.14(+2.95%) |
Sep 05, 2007 | 4.690 | 4.750 | 4.570 | 4.740 | 64,146 | +0.07(+1.50%) |
Sep 04, 2007 | 4.640 | 4.680 | 4.520 | 4.670 | 53,135 | +0.06(+1.30%) |
Aug 31, 2007 | 4.560 | 4.630 | 4.480 | 4.610 | 95,816 | +0.05(+1.10%) |
Aug 30, 2007 | 4.660 | 4.660 | 4.460 | 4.560 | 35,651 | -0.09(-1.94%) |
Aug 29, 2007 | 4.590 | 4.650 | 4.390 | 4.650 | 132,877 | +0.05(+1.09%) |
Aug 28, 2007 | 4.730 | 4.760 | 4.550 | 4.600 | 76,133 | -0.14(-2.95%) |
Aug 27, 2007 | 4.740 | 4.800 | 4.640 | 4.740 | 53,791 | -0.03(-0.63%) |
Aug 24, 2007 | 4.840 | 4.840 | 4.690 | 4.770 | 43,864 | -0.04(-0.83%) |
Aug 23, 2007 | 4.780 | 4.850 | 4.780 | 4.810 | 40,422 | +0.02(+0.42%) |
Aug 22, 2007 | 4.760 | 4.830 | 4.710 | 4.790 | 201,503 | +0.07(+1.48%) |
Aug 21, 2007 | 4.770 | 4.800 | 4.680 | 4.720 | 47,046 | -0.03(-0.63%) |
Aug 20, 2007 | 4.690 | 4.790 | 4.650 | 4.750 | 84,284 | +0.07(+1.50%) |
Aug 17, 2007 | 4.730 | 4.730 | 4.610 | 4.680 | 53,588 | +0.01(+0.23%) |
Aug 16, 2007 | 4.650 | 4.680 | 4.560 | 4.669 | 54,296 | -0.02(-0.44%) |
Aug 15, 2007 | 4.710 | 4.710 | 4.620 | 4.690 | 33,072 | -0.01(-0.21%) |
Aug 14, 2007 | 4.710 | 4.800 | 4.690 | 4.700 | 45,288 | -0.05(-1.05%) |
Aug 13, 2007 | 4.880 | 4.910 | 4.710 | 4.750 | 40,196 | -0.17(-3.46%) |
Aug 10, 2007 | 4.890 | 4.920 | 4.790 | 4.920 | 152,177 | +0.01(+0.20%) |
Aug 09, 2007 | 4.760 | 4.910 | 4.670 | 4.910 | 194,861 | +0.16(+3.37%) |
Aug 08, 2007 | 4.570 | 4.860 | 4.570 | 4.750 | 146,289 | +0.18(+3.94%) |
Aug 07, 2007 | 4.640 | 4.650 | 4.380 | 4.570 | 138,863 | -0.09(-1.93%) |
Aug 06, 2007 | 4.700 | 4.710 | 4.260 | 4.660 | 408,181 | -0.05(-1.06%) |
Aug 03, 2007 | 4.690 | 4.830 | 4.650 | 4.710 | 66,423 | -0.12(-2.48%) |
Aug 02, 2007 | 4.850 | 4.850 | 4.600 | 4.830 | 151,662 | +0.05(+1.05%) |
Aug 01, 2007 | 4.800 | 4.850 | 4.730 | 4.780 | 91,290 | -0.07(-1.44%) |
Jul 31, 2007 | 4.890 | 4.980 | 4.800 | 4.850 | 216,837 | -0.07(-1.42%) |
Jul 30, 2007 | 4.680 | 4.980 | 4.680 | 4.920 | 201,392 | +0.21(+4.46%) |
Jul 27, 2007 | 4.730 | 4.730 | 4.631 | 4.710 | 73,973 | +0.00(+0.00%) |
Jul 26, 2007 | 4.660 | 4.740 | 4.600 | 4.710 | 117,945 | +0.01(+0.21%) |
Jul 25, 2007 | 4.700 | 4.710 | 4.650 | 4.700 | 119,021 | -0.01(-0.21%) |
Jul 24, 2007 | 4.660 | 4.740 | 4.560 | 4.710 | 134,507 | +0.03(+0.64%) |
Jul 23, 2007 | 4.690 | 4.720 | 4.650 | 4.680 | 60,798 | -0.04(-0.85%) |
Jul 20, 2007 | 4.790 | 4.790 | 4.660 | 4.720 | 44,146 | -0.06(-1.26%) |
Jul 19, 2007 | 4.770 | 4.780 | 4.720 | 4.780 | 27,825 | +0.03(+0.63%) |
Jul 18, 2007 | 4.750 | 4.750 | 4.680 | 4.750 | 31,606 | +0.02(+0.42%) |
Jul 17, 2007 | 4.700 | 4.790 | 4.650 | 4.730 | 70,236 | +0.06(+1.28%) |
Jul 16, 2007 | 4.710 | 4.750 | 4.660 | 4.670 | 76,703 | -0.07(-1.48%) |
Jul 13, 2007 | 4.690 | 4.740 | 4.630 | 4.740 | 49,322 | +0.02(+0.42%) |
Jul 12, 2007 | 4.740 | 4.760 | 4.640 | 4.720 | 56,981 | +0.00(+0.00%) |
Jul 11, 2007 | 4.620 | 4.780 | 4.620 | 4.720 | 72,368 | +0.09(+1.94%) |
Jul 10, 2007 | 4.700 | 4.710 | 4.580 | 4.630 | 102,726 | -0.07(-1.49%) |
Jul 09, 2007 | 4.770 | 4.770 | 4.600 | 4.700 | 132,427 | -0.07(-1.47%) |
Jul 06, 2007 | 4.590 | 4.820 | 4.510 | 4.770 | 144,568 | +0.19(+4.15%) |
Jul 05, 2007 | 4.460 | 4.640 | 4.410 | 4.580 | 122,043 | +0.15(+3.39%) |
Jul 03, 2007 | 4.410 | 4.430 | 4.370 | 4.430 | 52,108 | +0.04(+0.91%) |