Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.293 | 5.360 | 5.288 | 5.360 | 45,369 | +0.09(+1.79%) |
Aug 30, 2007 | 5.332 | 5.332 | 5.260 | 5.266 | 58,332 | -0.09(-1.66%) |
Aug 29, 2007 | 5.266 | 5.354 | 5.254 | 5.354 | 39,068 | +0.04(+0.73%) |
Aug 28, 2007 | 5.343 | 5.354 | 5.299 | 5.316 | 24,665 | -0.04(-0.73%) |
Aug 27, 2007 | 5.371 | 5.382 | 5.288 | 5.354 | 31,326 | -0.03(-0.62%) |
Aug 24, 2007 | 5.360 | 5.404 | 5.349 | 5.388 | 13,682 | +0.07(+1.36%) |
Aug 23, 2007 | 5.304 | 5.316 | 5.260 | 5.316 | 4,861 | +0.00(+0.00%) |
Aug 22, 2007 | 5.266 | 5.343 | 5.254 | 5.316 | 55,811 | +0.06(+1.16%) |
Aug 21, 2007 | 5.254 | 5.260 | 5.210 | 5.254 | 46,629 | +0.00(+0.00%) |
Aug 20, 2007 | 5.221 | 5.260 | 5.193 | 5.254 | 23,764 | +0.08(+1.50%) |
Aug 17, 2007 | 5.132 | 5.204 | 5.110 | 5.177 | 46,449 | +0.02(+0.43%) |
Aug 16, 2007 | 5.199 | 5.199 | 5.066 | 5.154 | 100,461 | +0.04(+0.76%) |
Aug 15, 2007 | 5.110 | 5.143 | 5.082 | 5.116 | 55,811 | +0.00(+0.00%) |
Aug 14, 2007 | 5.188 | 5.227 | 5.099 | 5.116 | 70,934 | -0.08(-1.60%) |
Aug 13, 2007 | 5.204 | 5.216 | 5.149 | 5.199 | 34,207 | +0.02(+0.34%) |
Aug 10, 2007 | 5.166 | 5.210 | 5.149 | 5.181 | 56,351 | -0.02(-0.34%) |
Aug 09, 2007 | 5.154 | 5.210 | 5.143 | 5.199 | 31,866 | +0.03(+0.65%) |
Aug 08, 2007 | 5.160 | 5.182 | 5.143 | 5.166 | 27,905 | +0.01(+0.11%) |
Aug 07, 2007 | 5.182 | 5.199 | 5.154 | 5.160 | 34,927 | -0.01(-0.21%) |
Aug 06, 2007 | 5.166 | 5.171 | 5.143 | 5.171 | 52,931 | +0.03(+0.54%) |
Aug 03, 2007 | 5.143 | 5.143 | 5.116 | 5.143 | 59,412 | +0.03(+0.54%) |
Aug 02, 2007 | 5.099 | 5.121 | 5.066 | 5.116 | 109,102 | +0.04(+0.77%) |
Aug 01, 2007 | 5.099 | 5.116 | 5.038 | 5.077 | 124,045 | -0.01(-0.11%) |
Jul 31, 2007 | 5.127 | 5.132 | 5.077 | 5.082 | 106,402 | -0.01(-0.11%) |
Jul 30, 2007 | 5.160 | 5.166 | 5.066 | 5.088 | 142,229 | -0.05(-0.97%) |
Jul 27, 2007 | 5.127 | 5.166 | 5.093 | 5.138 | 113,423 | +0.03(+0.54%) |
Jul 26, 2007 | 5.193 | 5.216 | 5.104 | 5.110 | 99,020 | -0.11(-2.02%) |
Jul 25, 2007 | 5.266 | 5.277 | 5.188 | 5.216 | 51,490 | -0.05(-0.95%) |
Jul 24, 2007 | 5.221 | 5.266 | 5.221 | 5.266 | 53,111 | +0.06(+1.07%) |
Jul 23, 2007 | 5.271 | 5.293 | 5.210 | 5.210 | 44,109 | -0.07(-1.26%) |
Jul 20, 2007 | 5.249 | 5.277 | 5.249 | 5.277 | 18,003 | +0.03(+0.53%) |
Jul 19, 2007 | 5.216 | 5.249 | 5.199 | 5.249 | 51,670 | +0.04(+0.85%) |
Jul 18, 2007 | 5.216 | 5.216 | 5.166 | 5.204 | 59,952 | +0.01(+0.11%) |
Jul 17, 2007 | 5.271 | 5.271 | 5.182 | 5.199 | 111,263 | -0.08(-1.47%) |
Jul 16, 2007 | 5.232 | 5.288 | 5.221 | 5.277 | 44,289 | +0.01(+0.21%) |
Jul 13, 2007 | 5.243 | 5.266 | 5.227 | 5.266 | 16,383 | +0.02(+0.42%) |
Jul 12, 2007 | 5.260 | 5.277 | 5.243 | 5.243 | 32,586 | -0.04(-0.84%) |
Jul 11, 2007 | 5.249 | 5.332 | 5.249 | 5.288 | 47,349 | -0.01(-0.11%) |
Jul 10, 2007 | 5.299 | 5.332 | 5.293 | 5.293 | 22,684 | +0.00(+0.00%) |
Jul 09, 2007 | 5.349 | 5.360 | 5.293 | 5.293 | 8,461 | -0.02(-0.31%) |
Jul 06, 2007 | 5.316 | 5.338 | 5.304 | 5.310 | 18,363 | -0.04(-0.73%) |
Jul 05, 2007 | 5.304 | 5.349 | 5.266 | 5.349 | 27,545 | +0.04(+0.84%) |
Jul 03, 2007 | 5.277 | 5.332 | 5.277 | 5.304 | 11,522 | +0.01(+0.10%) |
Jul 02, 2007 | 5.327 | 5.332 | 5.266 | 5.299 | 49,690 | -0.02(-0.42%) |
Jun 29, 2007 | 5.293 | 5.321 | 5.293 | 5.321 | 27,185 | +0.04(+0.74%) |
Jun 28, 2007 | 5.293 | 5.293 | 5.271 | 5.282 | 28,445 | +0.00(+0.00%) |
Jun 27, 2007 | 5.249 | 5.310 | 5.204 | 5.282 | 49,510 | +0.03(+0.63%) |
Jun 26, 2007 | 5.277 | 5.304 | 5.232 | 5.249 | 53,291 | -0.03(-0.53%) |
Jun 25, 2007 | 5.282 | 5.323 | 5.271 | 5.277 | 41,228 | -0.03(-0.63%) |
Jun 22, 2007 | 5.382 | 5.382 | 5.254 | 5.310 | 262,494 | -0.04(-0.73%) |
Jun 21, 2007 | 5.288 | 5.388 | 5.288 | 5.349 | 56,891 | +0.06(+1.05%) |
Jun 20, 2007 | 5.343 | 5.416 | 5.293 | 5.293 | 51,670 | -0.03(-0.63%) |
Jun 19, 2007 | 5.327 | 5.388 | 5.327 | 5.327 | 33,306 | -0.01(-0.10%) |
Jun 18, 2007 | 5.338 | 5.482 | 5.321 | 5.332 | 62,473 | -0.02(-0.31%) |
Jun 15, 2007 | 5.310 | 5.393 | 5.304 | 5.349 | 32,406 | +0.03(+0.52%) |
Jun 14, 2007 | 5.332 | 5.366 | 5.310 | 5.321 | 46,809 | -0.03(-0.52%) |
Jun 13, 2007 | 5.332 | 5.388 | 5.332 | 5.349 | 24,845 | -0.02(-0.31%) |
Jun 12, 2007 | 5.388 | 5.388 | 5.332 | 5.366 | 75,615 | -0.02(-0.41%) |
Jun 11, 2007 | 5.399 | 5.432 | 5.360 | 5.388 | 24,485 | -0.05(-0.92%) |
Jun 08, 2007 | 5.421 | 5.510 | 5.327 | 5.438 | 70,574 | -0.02(-0.41%) |
Jun 07, 2007 | 5.499 | 5.538 | 5.432 | 5.460 | 40,148 | -0.05(-0.91%) |
Jun 06, 2007 | 5.527 | 5.527 | 5.488 | 5.510 | 21,064 | -0.01(-0.20%) |
Jun 05, 2007 | 5.488 | 5.527 | 5.488 | 5.521 | 28,445 | +0.01(+0.10%) |
Jun 04, 2007 | 5.554 | 5.598 | 5.471 | 5.516 | 69,854 | -0.07(-1.29%) |