Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.350 | 4.590 | 4.220 | 4.500 | 251,922 | +0.18(+4.17%) |
Aug 30, 2007 | 4.230 | 4.350 | 4.160 | 4.320 | 169,317 | +0.04(+0.93%) |
Aug 29, 2007 | 4.200 | 4.320 | 4.150 | 4.280 | 153,206 | +0.08(+1.90%) |
Aug 28, 2007 | 4.280 | 4.310 | 4.140 | 4.200 | 201,707 | -0.05(-1.18%) |
Aug 27, 2007 | 4.320 | 4.400 | 4.250 | 4.250 | 113,976 | -0.09(-2.07%) |
Aug 24, 2007 | 4.440 | 4.440 | 4.110 | 4.340 | 358,725 | -0.05(-1.14%) |
Aug 23, 2007 | 4.610 | 4.610 | 4.320 | 4.390 | 301,341 | -0.19(-4.15%) |
Aug 22, 2007 | 4.550 | 4.640 | 4.450 | 4.580 | 164,920 | +0.08(+1.78%) |
Aug 21, 2007 | 4.560 | 4.690 | 4.500 | 4.500 | 116,709 | -0.11(-2.39%) |
Aug 20, 2007 | 4.780 | 4.780 | 4.490 | 4.610 | 206,005 | -0.14(-2.95%) |
Aug 17, 2007 | 4.960 | 4.960 | 4.500 | 4.750 | 331,169 | +0.21(+4.63%) |
Aug 16, 2007 | 4.220 | 4.540 | 4.200 | 4.540 | 311,968 | +0.35(+8.35%) |
Aug 15, 2007 | 4.290 | 4.410 | 4.190 | 4.190 | 277,517 | -0.14(-3.23%) |
Aug 14, 2007 | 4.500 | 4.581 | 4.320 | 4.330 | 114,854 | -0.20(-4.42%) |
Aug 13, 2007 | 4.900 | 4.950 | 4.320 | 4.530 | 347,115 | -0.37(-7.55%) |
Aug 10, 2007 | 4.730 | 4.920 | 4.430 | 4.900 | 367,993 | +0.08(+1.66%) |
Aug 09, 2007 | 4.550 | 4.950 | 3.920 | 4.820 | 1,129,695 | -0.21(-4.17%) |
Aug 08, 2007 | 4.840 | 5.060 | 4.830 | 5.030 | 791,644 | +0.27(+5.67%) |
Aug 07, 2007 | 4.680 | 4.810 | 4.580 | 4.760 | 232,693 | +0.04(+0.85%) |
Aug 06, 2007 | 4.570 | 4.740 | 4.350 | 4.720 | 307,987 | +0.22(+4.89%) |
Aug 03, 2007 | 4.600 | 5.010 | 4.480 | 4.500 | 398,135 | -0.53(-10.54%) |
Aug 02, 2007 | 4.890 | 5.050 | 4.690 | 5.030 | 302,374 | +0.30(+6.34%) |
Aug 01, 2007 | 4.750 | 4.840 | 4.620 | 4.730 | 435,108 | -0.02(-0.42%) |
Jul 31, 2007 | 5.010 | 5.010 | 4.750 | 4.750 | 236,614 | -0.20(-4.04%) |
Jul 30, 2007 | 4.880 | 4.990 | 4.710 | 4.950 | 203,117 | +0.06(+1.23%) |
Jul 27, 2007 | 5.060 | 5.150 | 4.850 | 4.890 | 264,794 | -0.21(-4.12%) |
Jul 26, 2007 | 5.110 | 5.200 | 4.990 | 5.100 | 286,172 | -0.10(-1.92%) |
Jul 25, 2007 | 5.220 | 5.260 | 5.110 | 5.200 | 191,731 | -0.01(-0.19%) |
Jul 24, 2007 | 5.370 | 5.410 | 5.190 | 5.210 | 328,592 | -0.25(-4.58%) |
Jul 23, 2007 | 5.470 | 5.530 | 5.410 | 5.460 | 87,140 | +0.00(+0.00%) |
Jul 20, 2007 | 5.590 | 5.600 | 5.440 | 5.460 | 226,418 | -0.14(-2.50%) |
Jul 19, 2007 | 5.530 | 5.620 | 5.500 | 5.600 | 154,348 | +0.08(+1.45%) |
Jul 18, 2007 | 5.510 | 5.540 | 5.480 | 5.520 | 160,414 | -0.03(-0.54%) |
Jul 17, 2007 | 5.540 | 5.590 | 5.510 | 5.550 | 190,623 | +0.03(+0.54%) |
Jul 16, 2007 | 5.570 | 5.580 | 5.500 | 5.520 | 177,819 | -0.06(-1.08%) |
Jul 13, 2007 | 5.560 | 5.590 | 5.550 | 5.580 | 195,235 | +0.00(+0.00%) |
Jul 12, 2007 | 5.510 | 5.580 | 5.500 | 5.580 | 364,105 | +0.07(+1.27%) |
Jul 11, 2007 | 5.480 | 5.550 | 5.470 | 5.510 | 269,991 | +0.01(+0.18%) |
Jul 10, 2007 | 5.500 | 5.570 | 5.460 | 5.500 | 347,745 | -0.06(-1.08%) |
Jul 09, 2007 | 5.500 | 5.600 | 5.490 | 5.560 | 336,544 | +0.04(+0.72%) |
Jul 06, 2007 | 5.450 | 5.550 | 5.450 | 5.520 | 243,830 | +0.02(+0.36%) |
Jul 05, 2007 | 5.480 | 5.520 | 5.400 | 5.500 | 215,230 | +0.01(+0.18%) |
Jul 03, 2007 | 5.400 | 5.520 | 5.360 | 5.490 | 205,102 | +0.11(+2.04%) |
Jul 02, 2007 | 5.430 | 5.570 | 5.360 | 5.380 | 517,281 | -0.04(-0.74%) |
Jun 29, 2007 | 5.690 | 5.690 | 5.400 | 5.420 | 528,614 | -0.22(-3.90%) |
Jun 28, 2007 | 5.480 | 5.670 | 5.440 | 5.640 | 399,125 | +0.15(+2.73%) |
Jun 27, 2007 | 5.270 | 5.490 | 5.270 | 5.490 | 541,789 | +0.10(+1.86%) |
Jun 26, 2007 | 5.400 | 5.420 | 5.350 | 5.390 | 893,126 | +0.02(+0.37%) |
Jun 25, 2007 | 5.290 | 5.410 | 5.270 | 5.370 | 320,957 | +0.04(+0.75%) |
Jun 22, 2007 | 5.280 | 5.330 | 5.230 | 5.330 | 1,783,641 | +0.03(+0.57%) |
Jun 21, 2007 | 5.210 | 5.320 | 5.180 | 5.300 | 167,643 | +0.07(+1.34%) |
Jun 20, 2007 | 5.370 | 5.400 | 5.200 | 5.230 | 285,300 | -0.15(-2.79%) |
Jun 19, 2007 | 5.350 | 5.400 | 5.350 | 5.380 | 180,500 | +0.00(+0.00%) |
Jun 18, 2007 | 5.400 | 5.430 | 5.340 | 5.380 | 199,700 | -0.03(-0.55%) |
Jun 15, 2007 | 5.570 | 5.600 | 5.400 | 5.410 | 816,000 | +0.05(+0.93%) |
Jun 14, 2007 | 5.470 | 5.480 | 5.270 | 5.360 | 310,800 | -0.09(-1.65%) |
Jun 13, 2007 | 5.280 | 5.510 | 5.280 | 5.450 | 319,200 | +0.19(+3.61%) |
Jun 12, 2007 | 5.270 | 5.400 | 5.210 | 5.260 | 321,900 | -0.05(-0.94%) |
Jun 11, 2007 | 5.350 | 5.390 | 5.160 | 5.310 | 256,385 | -0.07(-1.30%) |
Jun 08, 2007 | 5.210 | 5.410 | 5.210 | 5.380 | 318,099 | +0.13(+2.48%) |
Jun 07, 2007 | 5.410 | 5.410 | 5.240 | 5.250 | 244,755 | -0.18(-3.31%) |
Jun 06, 2007 | 5.290 | 5.440 | 5.226 | 5.430 | 213,110 | +0.10(+1.88%) |
Jun 05, 2007 | 5.410 | 5.470 | 5.250 | 5.330 | 261,895 | -0.12(-2.20%) |
Jun 04, 2007 | 5.420 | 5.550 | 5.310 | 5.450 | 393,014 | -0.02(-0.37%) |