Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.105 | 5.105 | 4.777 | 5.053 | 67,315 | +0.04(+0.79%) |
Aug 30, 2007 | 4.823 | 5.169 | 4.823 | 5.013 | 126,116 | +0.14(+2.88%) |
Aug 29, 2007 | 4.915 | 4.920 | 4.747 | 4.873 | 56,366 | +0.01(+0.30%) |
Aug 28, 2007 | 5.290 | 5.324 | 4.823 | 4.858 | 190,593 | -0.47(-8.80%) |
Aug 27, 2007 | 5.290 | 5.425 | 5.184 | 5.327 | 133,820 | -0.04(-0.74%) |
Aug 24, 2007 | 5.142 | 5.386 | 5.073 | 5.366 | 96,513 | +0.18(+3.57%) |
Aug 23, 2007 | 5.716 | 5.716 | 4.974 | 5.181 | 185,321 | -0.50(-8.81%) |
Aug 22, 2007 | 5.733 | 5.733 | 5.425 | 5.682 | 69,343 | +0.17(+3.00%) |
Aug 21, 2007 | 5.388 | 5.654 | 5.388 | 5.516 | 63,666 | +0.07(+1.22%) |
Aug 20, 2007 | 5.299 | 5.462 | 5.186 | 5.450 | 80,698 | +0.15(+2.85%) |
Aug 17, 2007 | 5.610 | 5.610 | 4.974 | 5.299 | 268,452 | +0.12(+2.32%) |
Aug 16, 2007 | 4.944 | 5.425 | 4.693 | 5.179 | 268,858 | +0.15(+2.94%) |
Aug 15, 2007 | 5.388 | 5.388 | 4.944 | 5.031 | 148,014 | -0.32(-6.03%) |
Aug 14, 2007 | 5.635 | 5.812 | 5.245 | 5.354 | 207,625 | -0.27(-4.78%) |
Aug 13, 2007 | 6.981 | 6.981 | 5.622 | 5.622 | 360,505 | -1.38(-19.69%) |
Aug 10, 2007 | 7.169 | 7.393 | 6.907 | 7.001 | 357,261 | -0.14(-2.00%) |
Aug 09, 2007 | 6.742 | 7.509 | 6.670 | 7.144 | 227,901 | +0.36(+5.31%) |
Aug 08, 2007 | 5.847 | 7.571 | 5.847 | 6.784 | 420,521 | +1.01(+17.56%) |
Aug 07, 2007 | 5.494 | 5.960 | 5.450 | 5.770 | 387,675 | +0.25(+4.51%) |
Aug 06, 2007 | 5.433 | 5.583 | 5.238 | 5.521 | 161,396 | -0.06(-1.10%) |
Aug 03, 2007 | 5.551 | 5.719 | 5.551 | 5.583 | 218,979 | -0.07(-1.22%) |
Aug 02, 2007 | 5.610 | 5.980 | 5.492 | 5.652 | 169,911 | +0.04(+0.75%) |
Aug 01, 2007 | 5.763 | 5.872 | 5.428 | 5.610 | 144,769 | -0.16(-2.74%) |
Jul 31, 2007 | 5.751 | 5.892 | 5.736 | 5.768 | 48,256 | +0.06(+1.08%) |
Jul 30, 2007 | 5.756 | 5.822 | 5.526 | 5.706 | 92,863 | -0.12(-2.12%) |
Jul 27, 2007 | 6.066 | 6.093 | 5.798 | 5.830 | 93,674 | -0.16(-2.64%) |
Jul 26, 2007 | 6.145 | 6.224 | 5.839 | 5.987 | 95,702 | -0.30(-4.75%) |
Jul 25, 2007 | 6.365 | 6.375 | 6.059 | 6.286 | 353,206 | -0.01(-0.12%) |
Jul 24, 2007 | 6.552 | 6.611 | 6.234 | 6.293 | 285,484 | -0.37(-5.55%) |
Jul 23, 2007 | 6.666 | 6.821 | 6.476 | 6.663 | 244,932 | +0.05(+0.75%) |
Jul 20, 2007 | 6.851 | 6.880 | 6.587 | 6.614 | 122,871 | -0.25(-3.63%) |
Jul 19, 2007 | 6.737 | 6.966 | 6.722 | 6.863 | 414,439 | +0.19(+2.85%) |
Jul 18, 2007 | 6.777 | 6.794 | 6.550 | 6.673 | 114,761 | -0.10(-1.53%) |
Jul 17, 2007 | 6.883 | 6.897 | 6.678 | 6.777 | 311,843 | -0.01(-0.22%) |
Jul 16, 2007 | 6.564 | 6.900 | 6.564 | 6.791 | 102,190 | +0.22(+3.34%) |
Jul 13, 2007 | 6.424 | 6.699 | 6.424 | 6.572 | 238,038 | +0.11(+1.68%) |
Jul 12, 2007 | 6.510 | 6.557 | 6.333 | 6.463 | 240,472 | +0.00(+0.04%) |
Jul 11, 2007 | 6.668 | 6.873 | 6.323 | 6.461 | 91,647 | -0.12(-1.87%) |
Jul 10, 2007 | 6.604 | 6.863 | 6.584 | 6.584 | 201,136 | -0.09(-1.40%) |
Jul 09, 2007 | 6.508 | 6.846 | 6.508 | 6.678 | 118,005 | +0.17(+2.61%) |
Jul 06, 2007 | 6.481 | 6.614 | 6.281 | 6.508 | 350,367 | -0.00(-0.04%) |
Jul 05, 2007 | 6.535 | 6.577 | 6.414 | 6.510 | 47,040 | -0.04(-0.68%) |
Jul 03, 2007 | 6.722 | 6.722 | 6.518 | 6.555 | 38,929 | -0.09(-1.37%) |
Jul 02, 2007 | 6.333 | 6.710 | 6.320 | 6.646 | 144,769 | +0.42(+6.73%) |
Jun 29, 2007 | 6.308 | 6.619 | 6.187 | 6.227 | 84,347 | -0.05(-0.82%) |
Jun 28, 2007 | 6.320 | 6.429 | 6.273 | 6.278 | 33,657 | -0.04(-0.66%) |
Jun 27, 2007 | 6.197 | 6.404 | 6.099 | 6.320 | 138,281 | +0.09(+1.38%) |
Jun 26, 2007 | 6.338 | 6.377 | 6.165 | 6.234 | 104,623 | -0.17(-2.58%) |
Jun 25, 2007 | 6.505 | 6.717 | 6.350 | 6.399 | 300,894 | -0.10(-1.59%) |
Jun 22, 2007 | 6.905 | 6.957 | 6.503 | 6.503 | 179,238 | -0.36(-5.25%) |
Jun 21, 2007 | 6.831 | 6.996 | 6.831 | 6.863 | 65,288 | +0.01(+0.18%) |
Jun 20, 2007 | 7.092 | 7.092 | 6.794 | 6.851 | 218,979 | -0.21(-2.97%) |
Jun 19, 2007 | 7.003 | 7.087 | 6.942 | 7.060 | 58,800 | +0.04(+0.53%) |
Jun 18, 2007 | 6.954 | 7.055 | 6.939 | 7.023 | 73,804 | +0.01(+0.18%) |
Jun 15, 2007 | 7.215 | 7.215 | 6.848 | 7.011 | 244,932 | -0.08(-1.15%) |
Jun 14, 2007 | 7.048 | 7.112 | 6.816 | 7.092 | 152,880 | +0.09(+1.34%) |
Jun 13, 2007 | 6.781 | 7.104 | 6.781 | 6.998 | 114,761 | +0.12(+1.79%) |
Jun 12, 2007 | 7.063 | 7.102 | 6.799 | 6.875 | 144,769 | -0.24(-3.33%) |
Jun 11, 2007 | 7.072 | 7.238 | 6.966 | 7.112 | 123,277 | +0.03(+0.45%) |
Jun 08, 2007 | 6.895 | 7.307 | 6.895 | 7.080 | 126,521 | +0.19(+2.79%) |
Jun 07, 2007 | 7.336 | 7.447 | 6.870 | 6.887 | 248,176 | -0.51(-6.87%) |
Jun 06, 2007 | 7.497 | 7.637 | 7.393 | 7.395 | 114,761 | -0.17(-2.22%) |
Jun 05, 2007 | 7.447 | 7.830 | 7.442 | 7.563 | 196,676 | +0.07(+0.99%) |
Jun 04, 2007 | 7.548 | 7.580 | 7.410 | 7.489 | 97,324 | -0.09(-1.24%) |