Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.462 | 5.589 | 5.391 | 5.583 | 1,439,188 | +0.17(+3.20%) |
Aug 30, 2007 | 5.408 | 5.524 | 5.354 | 5.410 | 2,170,587 | +0.00(+0.03%) |
Aug 29, 2007 | 5.265 | 5.421 | 5.242 | 5.408 | 2,413,672 | +0.18(+3.49%) |
Aug 28, 2007 | 5.432 | 5.460 | 5.224 | 5.225 | 2,299,374 | -0.25(-4.63%) |
Aug 27, 2007 | 5.645 | 5.645 | 5.445 | 5.479 | 2,771,591 | -0.18(-3.13%) |
Aug 24, 2007 | 5.388 | 5.660 | 5.356 | 5.656 | 2,907,890 | +0.27(+5.05%) |
Aug 23, 2007 | 5.373 | 5.473 | 5.361 | 5.384 | 2,662,659 | +0.05(+0.91%) |
Aug 22, 2007 | 5.279 | 5.348 | 5.164 | 5.335 | 2,709,344 | +0.10(+1.96%) |
Aug 21, 2007 | 5.218 | 5.322 | 5.110 | 5.233 | 3,546,456 | -0.02(-0.35%) |
Aug 20, 2007 | 5.212 | 5.484 | 5.143 | 5.251 | 3,027,017 | +0.03(+0.61%) |
Aug 17, 2007 | 5.056 | 5.270 | 4.827 | 5.220 | 6,145,795 | +0.16(+3.24%) |
Aug 16, 2007 | 4.959 | 5.069 | 4.720 | 5.056 | 4,658,848 | +0.07(+1.34%) |
Aug 15, 2007 | 5.227 | 5.285 | 4.966 | 4.989 | 2,580,021 | -0.26(-5.00%) |
Aug 14, 2007 | 5.445 | 5.445 | 5.209 | 5.251 | 2,964,770 | -0.19(-3.56%) |
Aug 13, 2007 | 5.406 | 5.600 | 5.369 | 5.445 | 3,904,375 | +0.13(+2.49%) |
Aug 10, 2007 | 5.043 | 5.445 | 4.875 | 5.313 | 5,799,145 | +0.15(+3.00%) |
Aug 09, 2007 | 5.410 | 5.594 | 5.091 | 5.158 | 7,105,254 | -0.53(-9.28%) |
Aug 08, 2007 | 5.647 | 5.766 | 5.464 | 5.686 | 9,111,102 | -0.12(-2.02%) |
Aug 07, 2007 | 5.835 | 6.006 | 5.686 | 5.803 | 6,517,124 | -0.04(-0.76%) |
Aug 06, 2007 | 5.458 | 5.939 | 5.458 | 5.848 | 5,542,645 | +0.38(+6.99%) |
Aug 03, 2007 | 5.494 | 5.686 | 5.455 | 5.466 | 4,445,814 | -0.22(-3.87%) |
Aug 02, 2007 | 5.777 | 5.788 | 5.637 | 5.686 | 5,594,696 | -0.09(-1.55%) |
Aug 01, 2007 | 5.740 | 5.837 | 5.650 | 5.775 | 4,565,478 | -0.00(-0.06%) |
Jul 31, 2007 | 6.129 | 6.286 | 5.755 | 5.779 | 8,821,333 | -0.32(-5.31%) |
Jul 30, 2007 | 5.734 | 6.194 | 5.734 | 6.103 | 8,228,915 | +0.33(+5.75%) |
Jul 27, 2007 | 5.591 | 5.907 | 5.557 | 5.771 | 9,129,884 | +0.17(+2.99%) |
Jul 26, 2007 | 4.473 | 5.848 | 4.473 | 5.604 | 26,229,500 | +0.64(+12.83%) |
Jul 25, 2007 | 5.030 | 5.041 | 4.940 | 4.966 | 2,793,055 | -0.03(-0.52%) |
Jul 24, 2007 | 5.028 | 5.028 | 4.950 | 4.992 | 2,842,423 | -0.07(-1.40%) |
Jul 23, 2007 | 4.886 | 5.087 | 4.873 | 5.063 | 3,135,949 | +0.20(+4.10%) |
Jul 20, 2007 | 4.899 | 4.922 | 4.845 | 4.864 | 2,104,048 | -0.04(-0.87%) |
Jul 19, 2007 | 4.793 | 4.927 | 4.791 | 4.907 | 2,423,867 | +0.07(+1.43%) |
Jul 18, 2007 | 4.938 | 4.938 | 4.778 | 4.838 | 3,588,848 | -0.07(-1.48%) |
Jul 17, 2007 | 4.847 | 4.933 | 4.838 | 4.910 | 3,255,613 | +0.05(+1.11%) |
Jul 16, 2007 | 4.907 | 4.937 | 4.843 | 4.856 | 2,383,622 | -0.07(-1.40%) |
Jul 13, 2007 | 4.950 | 4.985 | 4.903 | 4.925 | 1,928,576 | -0.04(-0.79%) |
Jul 12, 2007 | 4.920 | 4.974 | 4.864 | 4.965 | 2,017,653 | +0.05(+1.10%) |
Jul 11, 2007 | 4.961 | 4.968 | 4.784 | 4.910 | 4,992,620 | -0.06(-1.20%) |
Jul 10, 2007 | 4.998 | 5.035 | 4.968 | 4.970 | 3,724,610 | -0.05(-1.04%) |
Jul 09, 2007 | 5.190 | 5.199 | 5.005 | 5.022 | 3,196,049 | -0.17(-3.20%) |
Jul 06, 2007 | 5.134 | 5.216 | 5.125 | 5.188 | 1,119,905 | +0.06(+1.20%) |
Jul 05, 2007 | 5.186 | 5.203 | 5.080 | 5.127 | 1,389,283 | -0.06(-1.11%) |
Jul 03, 2007 | 5.104 | 5.197 | 5.104 | 5.184 | 1,167,663 | +0.09(+1.79%) |
Jul 02, 2007 | 5.037 | 5.108 | 4.970 | 5.093 | 1,971,505 | +0.06(+1.11%) |
Jun 29, 2007 | 5.132 | 5.166 | 4.989 | 5.037 | 2,405,623 | -0.09(-1.71%) |
Jun 28, 2007 | 5.078 | 5.210 | 5.032 | 5.125 | 2,273,617 | +0.05(+1.03%) |
Jun 27, 2007 | 4.916 | 5.073 | 4.899 | 5.073 | 2,706,376 | +0.14(+2.76%) |
Jun 26, 2007 | 4.927 | 4.968 | 4.903 | 4.937 | 2,734,565 | +0.03(+0.53%) |
Jun 25, 2007 | 4.955 | 5.005 | 4.894 | 4.910 | 3,091,947 | -0.05(-0.98%) |
Jun 22, 2007 | 4.981 | 4.994 | 4.927 | 4.959 | 3,918,863 | -0.04(-0.82%) |
Jun 21, 2007 | 5.048 | 5.086 | 4.976 | 5.000 | 2,454,454 | -0.07(-1.47%) |
Jun 20, 2007 | 5.082 | 5.153 | 5.061 | 5.074 | 3,236,832 | -0.01(-0.15%) |
Jun 19, 2007 | 5.087 | 5.125 | 5.056 | 5.082 | 2,092,779 | -0.03(-0.55%) |
Jun 18, 2007 | 5.087 | 5.179 | 5.087 | 5.110 | 3,011,455 | +0.03(+0.66%) |
Jun 15, 2007 | 5.058 | 5.082 | 5.001 | 5.076 | 2,234,981 | +0.06(+1.19%) |
Jun 14, 2007 | 4.965 | 5.095 | 4.963 | 5.017 | 3,230,392 | +0.05(+0.98%) |
Jun 13, 2007 | 4.910 | 4.989 | 4.910 | 4.968 | 3,844,811 | +0.06(+1.29%) |
Jun 12, 2007 | 4.892 | 4.972 | 4.881 | 4.905 | 4,620,749 | -0.01(-0.23%) |
Jun 11, 2007 | 5.005 | 5.011 | 4.916 | 4.916 | 3,327,519 | -0.10(-1.93%) |
Jun 08, 2007 | 4.968 | 5.058 | 4.953 | 5.013 | 2,531,726 | +0.03(+0.64%) |
Jun 07, 2007 | 5.015 | 5.082 | 4.953 | 4.981 | 3,859,299 | -0.06(-1.11%) |
Jun 06, 2007 | 4.981 | 5.052 | 4.938 | 5.037 | 2,111,560 | +0.03(+0.60%) |
Jun 05, 2007 | 5.020 | 5.032 | 4.985 | 5.007 | 1,721,445 | -0.04(-0.74%) |
Jun 04, 2007 | 4.907 | 5.046 | 4.899 | 5.045 | 2,485,577 | +0.13(+2.73%) |