Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.890 | 5.033 | 4.845 | 4.899 | 478,436 | +0.04(+0.74%) |
Sep 27, 2007 | 4.576 | 4.907 | 4.540 | 4.863 | 907,225 | +0.30(+6.47%) |
Sep 26, 2007 | 4.433 | 4.603 | 4.433 | 4.567 | 659,949 | +0.13(+2.82%) |
Sep 25, 2007 | 4.451 | 4.630 | 4.406 | 4.442 | 2,414,389 | -0.04(-1.00%) |
Sep 24, 2007 | 4.522 | 4.567 | 4.442 | 4.487 | 1,158,964 | +0.04(+0.80%) |
Sep 21, 2007 | 4.594 | 4.603 | 4.451 | 4.451 | 1,237,684 | -0.04(-0.80%) |
Sep 20, 2007 | 4.567 | 4.675 | 4.397 | 4.487 | 966,313 | +0.08(+1.83%) |
Sep 19, 2007 | 4.549 | 4.549 | 4.370 | 4.406 | 375,511 | +0.02(+0.41%) |
Sep 18, 2007 | 4.415 | 4.424 | 4.281 | 4.388 | 394,837 | -0.03(-0.61%) |
Sep 17, 2007 | 4.415 | 4.469 | 4.352 | 4.415 | 149,597 | +0.07(+1.65%) |
Sep 14, 2007 | 4.558 | 4.558 | 4.343 | 4.343 | 287,794 | -0.14(-3.19%) |
Sep 13, 2007 | 4.478 | 4.567 | 4.433 | 4.487 | 308,812 | +0.08(+1.83%) |
Sep 12, 2007 | 4.478 | 4.522 | 4.379 | 4.406 | 492,910 | +0.11(+2.50%) |
Sep 11, 2007 | 4.245 | 4.316 | 4.245 | 4.299 | 236,414 | +0.03(+0.63%) |
Sep 10, 2007 | 4.433 | 4.442 | 4.182 | 4.272 | 341,554 | -0.18(-4.02%) |
Sep 07, 2007 | 4.388 | 4.487 | 4.388 | 4.451 | 130,349 | +0.03(+0.61%) |
Sep 06, 2007 | 4.487 | 4.496 | 4.379 | 4.424 | 166,672 | -0.05(-1.20%) |
Sep 05, 2007 | 4.433 | 4.478 | 4.397 | 4.478 | 138,434 | +0.03(+0.60%) |
Sep 04, 2007 | 4.433 | 4.511 | 4.406 | 4.451 | 223,978 | +0.02(+0.40%) |
Aug 31, 2007 | 4.469 | 4.513 | 4.361 | 4.433 | 216,747 | -0.04(-1.00%) |
Aug 30, 2007 | 4.478 | 4.549 | 4.442 | 4.478 | 113,208 | -0.04(-0.79%) |
Aug 29, 2007 | 4.469 | 4.594 | 4.442 | 4.513 | 244,598 | +0.05(+1.20%) |
Aug 28, 2007 | 4.451 | 4.594 | 4.433 | 4.460 | 345,300 | -0.03(-0.60%) |
Aug 27, 2007 | 4.460 | 4.612 | 4.442 | 4.487 | 173,803 | +0.01(+0.20%) |
Aug 24, 2007 | 4.361 | 4.540 | 4.254 | 4.478 | 139,149 | +0.09(+2.04%) |
Aug 23, 2007 | 4.594 | 4.612 | 4.379 | 4.388 | 236,613 | -0.22(-4.85%) |
Aug 22, 2007 | 4.379 | 4.612 | 4.379 | 4.612 | 247,442 | +0.24(+5.53%) |
Aug 21, 2007 | 4.299 | 4.433 | 4.299 | 4.370 | 252,313 | +0.05(+1.24%) |
Aug 20, 2007 | 4.370 | 4.370 | 4.263 | 4.316 | 108,365 | -0.05(-1.23%) |
Aug 17, 2007 | 4.254 | 4.379 | 4.254 | 4.370 | 355,621 | +0.12(+2.74%) |
Aug 16, 2007 | 4.254 | 4.299 | 4.075 | 4.254 | 453,869 | -0.13(-2.86%) |
Aug 15, 2007 | 4.549 | 4.549 | 4.343 | 4.379 | 486,685 | -0.14(-3.17%) |
Aug 14, 2007 | 4.585 | 4.630 | 4.478 | 4.522 | 156,387 | -0.04(-0.79%) |
Aug 13, 2007 | 4.728 | 4.755 | 4.540 | 4.558 | 431,008 | +0.00(+0.00%) |
Aug 10, 2007 | 4.639 | 4.648 | 4.299 | 4.558 | 468,500 | -0.13(-2.86%) |
Aug 09, 2007 | 4.800 | 4.899 | 4.630 | 4.693 | 500,632 | -0.18(-3.68%) |
Aug 08, 2007 | 5.060 | 5.194 | 4.755 | 4.872 | 774,497 | -0.04(-0.91%) |
Aug 07, 2007 | 4.836 | 5.212 | 4.621 | 4.916 | 824,594 | +0.34(+7.44%) |
Aug 06, 2007 | 4.728 | 4.827 | 4.549 | 4.576 | 482,704 | -0.17(-3.58%) |
Aug 03, 2007 | 4.782 | 4.881 | 4.746 | 4.746 | 226,333 | -0.13(-2.57%) |
Aug 02, 2007 | 4.997 | 5.221 | 4.872 | 4.872 | 416,332 | -0.05(-1.09%) |
Aug 01, 2007 | 4.961 | 5.006 | 4.863 | 4.925 | 205,816 | -0.05(-1.08%) |
Jul 31, 2007 | 5.176 | 5.355 | 4.952 | 4.979 | 207,300 | -0.07(-1.42%) |
Jul 30, 2007 | 5.042 | 5.113 | 4.881 | 5.051 | 309,772 | -0.02(-0.35%) |
Jul 27, 2007 | 5.176 | 5.275 | 5.033 | 5.069 | 163,477 | -0.11(-2.08%) |
Jul 26, 2007 | 5.364 | 5.364 | 5.104 | 5.176 | 341,901 | -0.16(-3.02%) |
Jul 25, 2007 | 5.472 | 5.507 | 5.284 | 5.337 | 378,003 | -0.10(-1.81%) |
Jul 24, 2007 | 5.687 | 5.740 | 5.400 | 5.436 | 484,589 | -0.24(-4.26%) |
Jul 23, 2007 | 5.740 | 5.821 | 5.660 | 5.678 | 264,971 | -0.01(-0.16%) |
Jul 20, 2007 | 5.884 | 5.884 | 5.642 | 5.687 | 317,085 | -0.13(-2.31%) |
Jul 19, 2007 | 5.731 | 5.902 | 5.687 | 5.821 | 494,086 | +0.16(+2.85%) |
Jul 18, 2007 | 5.705 | 5.731 | 5.543 | 5.660 | 371,115 | +0.04(+0.64%) |
Jul 17, 2007 | 5.543 | 5.731 | 5.481 | 5.624 | 945,296 | +0.21(+3.97%) |
Jul 16, 2007 | 5.454 | 5.454 | 5.337 | 5.409 | 167,637 | -0.04(-0.82%) |
Jul 13, 2007 | 5.445 | 5.507 | 5.445 | 5.454 | 279,105 | +0.02(+0.33%) |
Jul 12, 2007 | 5.516 | 5.561 | 5.436 | 5.436 | 480,637 | -0.04(-0.82%) |
Jul 11, 2007 | 5.355 | 5.552 | 5.293 | 5.481 | 635,958 | +0.12(+2.17%) |
Jul 10, 2007 | 5.337 | 5.400 | 5.328 | 5.364 | 241,228 | -0.01(-0.17%) |
Jul 09, 2007 | 5.481 | 5.588 | 5.364 | 5.373 | 567,243 | -0.06(-1.15%) |
Jul 06, 2007 | 5.409 | 5.642 | 5.409 | 5.436 | 420,766 | +0.03(+0.50%) |
Jul 05, 2007 | 5.337 | 5.525 | 5.284 | 5.409 | 725,868 | +0.18(+3.42%) |
Jul 03, 2007 | 5.284 | 5.337 | 5.194 | 5.230 | 409,964 | +0.04(+0.69%) |