Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.497 | 5.772 | 5.476 | 5.488 | 62,409 | -0.27(-4.63%) |
Aug 30, 2007 | 5.935 | 5.935 | 5.727 | 5.754 | 13,354 | -0.01(-0.21%) |
Aug 29, 2007 | 5.678 | 5.784 | 5.678 | 5.766 | 15,228 | +0.05(+0.95%) |
Aug 28, 2007 | 5.715 | 5.811 | 5.712 | 5.712 | 18,897 | +0.00(+0.05%) |
Aug 27, 2007 | 5.497 | 5.709 | 5.497 | 5.709 | 36,113 | +0.18(+3.23%) |
Aug 24, 2007 | 5.699 | 5.730 | 5.467 | 5.530 | 21,661 | -0.19(-3.38%) |
Aug 23, 2007 | 5.681 | 5.733 | 5.464 | 5.724 | 18,980 | -0.00(-0.05%) |
Aug 22, 2007 | 5.624 | 5.730 | 5.530 | 5.727 | 27,938 | +0.20(+3.61%) |
Aug 21, 2007 | 5.621 | 5.621 | 5.482 | 5.527 | 8,082 | -0.11(-1.88%) |
Aug 20, 2007 | 5.457 | 5.654 | 5.394 | 5.633 | 30,384 | +0.14(+2.53%) |
Aug 17, 2007 | 5.382 | 5.675 | 5.382 | 5.494 | 47,329 | +0.15(+2.83%) |
Aug 16, 2007 | 5.572 | 5.733 | 5.343 | 5.343 | 58,429 | -0.34(-6.06%) |
Aug 15, 2007 | 5.566 | 5.721 | 5.521 | 5.687 | 70,177 | +0.12(+2.17%) |
Aug 14, 2007 | 5.430 | 5.597 | 5.430 | 5.566 | 23,730 | +0.09(+1.60%) |
Aug 13, 2007 | 5.339 | 5.552 | 5.339 | 5.479 | 24,190 | +0.15(+2.84%) |
Aug 10, 2007 | 5.128 | 5.400 | 5.128 | 5.327 | 60,524 | -0.07(-1.34%) |
Aug 09, 2007 | 5.352 | 5.400 | 5.225 | 5.400 | 23,733 | +0.14(+2.59%) |
Aug 08, 2007 | 5.258 | 5.397 | 5.143 | 5.264 | 69,734 | -0.08(-1.53%) |
Aug 07, 2007 | 5.231 | 5.346 | 5.113 | 5.346 | 49,576 | +0.05(+0.88%) |
Aug 06, 2007 | 5.533 | 5.536 | 5.158 | 5.299 | 82,817 | -0.28(-5.07%) |
Aug 03, 2007 | 5.533 | 5.839 | 5.530 | 5.581 | 28,437 | -0.03(-0.54%) |
Aug 02, 2007 | 5.530 | 5.817 | 5.530 | 5.612 | 17,866 | +0.11(+1.92%) |
Aug 01, 2007 | 5.566 | 5.687 | 5.409 | 5.506 | 27,214 | -0.04(-0.65%) |
Jul 31, 2007 | 5.869 | 6.126 | 5.506 | 5.542 | 95,150 | -0.16(-2.76%) |
Jul 30, 2007 | 5.954 | 5.966 | 5.699 | 5.699 | 39,137 | -0.18(-2.99%) |
Jul 27, 2007 | 5.633 | 6.093 | 5.633 | 5.875 | 97,272 | +0.17(+3.02%) |
Jul 26, 2007 | 5.773 | 5.872 | 5.681 | 5.702 | 26,917 | -0.13(-2.18%) |
Jul 25, 2007 | 5.923 | 5.981 | 5.827 | 5.830 | 36,549 | -0.09(-1.53%) |
Jul 24, 2007 | 5.948 | 5.957 | 5.914 | 5.920 | 19,866 | -0.02(-0.41%) |
Jul 23, 2007 | 5.984 | 6.014 | 5.945 | 5.945 | 28,408 | +0.00(+0.00%) |
Jul 20, 2007 | 5.914 | 6.041 | 5.914 | 5.945 | 22,140 | +0.03(+0.51%) |
Jul 19, 2007 | 5.914 | 5.963 | 5.914 | 5.914 | 18,362 | -0.02(-0.36%) |
Jul 18, 2007 | 5.899 | 5.935 | 5.899 | 5.935 | 14,213 | +0.05(+0.87%) |
Jul 17, 2007 | 5.860 | 5.884 | 5.790 | 5.884 | 19,370 | +0.01(+0.15%) |
Jul 16, 2007 | 5.872 | 5.914 | 5.854 | 5.875 | 18,676 | -0.05(-0.92%) |
Jul 13, 2007 | 5.999 | 5.999 | 5.811 | 5.929 | 18,329 | -0.09(-1.56%) |
Jul 12, 2007 | 6.014 | 6.059 | 6.008 | 6.023 | 14,564 | +0.01(+0.20%) |
Jul 11, 2007 | 5.932 | 6.059 | 5.751 | 6.011 | 51,781 | +0.19(+3.33%) |
Jul 10, 2007 | 5.920 | 6.017 | 5.775 | 5.817 | 21,853 | -0.08(-1.28%) |
Jul 09, 2007 | 5.963 | 5.984 | 5.878 | 5.893 | 32,146 | -0.04(-0.71%) |
Jul 06, 2007 | 5.963 | 6.020 | 5.920 | 5.935 | 13,718 | -0.05(-0.76%) |
Jul 05, 2007 | 6.005 | 6.090 | 5.963 | 5.981 | 17,684 | -0.08(-1.40%) |
Jul 03, 2007 | 5.880 | 6.066 | 5.880 | 6.066 | 17,883 | +0.09(+1.52%) |
Jul 02, 2007 | 5.923 | 5.975 | 5.923 | 5.975 | 23,248 | +0.05(+0.77%) |
Jun 29, 2007 | 5.990 | 5.990 | 5.926 | 5.929 | 20,696 | +0.01(+0.10%) |
Jun 28, 2007 | 5.941 | 5.987 | 5.830 | 5.923 | 12,167 | +0.04(+0.67%) |
Jun 27, 2007 | 5.802 | 6.026 | 5.754 | 5.884 | 19,096 | +0.11(+1.99%) |
Jun 26, 2007 | 5.830 | 5.830 | 5.754 | 5.769 | 18,689 | +0.02(+0.32%) |
Jun 25, 2007 | 5.848 | 5.863 | 5.684 | 5.751 | 20,610 | -0.15(-2.51%) |
Jun 22, 2007 | 5.736 | 5.899 | 5.699 | 5.899 | 49,682 | +0.14(+2.42%) |
Jun 21, 2007 | 5.836 | 5.881 | 5.675 | 5.760 | 117,251 | -0.09(-1.50%) |
Jun 20, 2007 | 5.969 | 6.017 | 5.842 | 5.848 | 45,286 | -0.11(-1.93%) |
Jun 19, 2007 | 5.929 | 6.008 | 5.929 | 5.963 | 11,238 | -0.03(-0.45%) |
Jun 18, 2007 | 6.056 | 6.081 | 5.957 | 5.990 | 33,055 | -0.04(-0.60%) |
Jun 15, 2007 | 6.026 | 6.150 | 5.999 | 6.026 | 47,930 | -0.05(-0.85%) |
Jun 14, 2007 | 6.020 | 6.111 | 5.984 | 6.078 | 32,064 | -0.03(-0.54%) |
Jun 13, 2007 | 5.999 | 6.147 | 5.999 | 6.111 | 80,325 | +0.11(+1.81%) |
Jun 12, 2007 | 6.008 | 6.075 | 6.002 | 6.002 | 19,833 | -0.08(-1.39%) |
Jun 11, 2007 | 6.056 | 6.093 | 6.048 | 6.087 | 49,590 | -0.03(-0.54%) |
Jun 08, 2007 | 6.014 | 6.120 | 5.996 | 6.120 | 12,607 | +0.11(+1.91%) |
Jun 07, 2007 | 6.072 | 6.102 | 5.990 | 6.005 | 55,507 | -0.13(-2.17%) |
Jun 06, 2007 | 6.150 | 6.159 | 6.090 | 6.138 | 43,702 | -0.02(-0.39%) |
Jun 05, 2007 | 6.105 | 6.180 | 6.090 | 6.162 | 43,157 | +0.00(+0.05%) |
Jun 04, 2007 | 6.153 | 6.174 | 6.090 | 6.159 | 51,613 | +0.02(+0.30%) |