Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.655 | 4.836 | 4.648 | 4.836 | 49,388 | +0.17(+3.73%) |
Aug 30, 2007 | 4.769 | 4.842 | 4.622 | 4.662 | 33,638 | -0.09(-1.83%) |
Aug 29, 2007 | 4.862 | 4.882 | 4.729 | 4.749 | 78,398 | -0.16(-3.27%) |
Aug 28, 2007 | 4.822 | 5.016 | 4.822 | 4.909 | 75,085 | -0.02(-0.41%) |
Aug 27, 2007 | 4.909 | 4.996 | 4.822 | 4.929 | 70,014 | -0.02(-0.41%) |
Aug 24, 2007 | 4.729 | 4.989 | 4.675 | 4.949 | 179,712 | +0.23(+4.82%) |
Aug 23, 2007 | 4.735 | 4.782 | 4.561 | 4.722 | 67,515 | +0.04(+0.86%) |
Aug 22, 2007 | 4.795 | 4.876 | 4.635 | 4.682 | 61,623 | -0.11(-2.37%) |
Aug 21, 2007 | 4.896 | 4.896 | 4.668 | 4.795 | 75,827 | -0.06(-1.24%) |
Aug 20, 2007 | 4.869 | 4.909 | 4.682 | 4.856 | 87,528 | +0.00(+0.00%) |
Aug 17, 2007 | 4.842 | 4.856 | 4.682 | 4.856 | 138,390 | +0.09(+1.82%) |
Aug 16, 2007 | 4.936 | 4.936 | 4.648 | 4.769 | 174,019 | -0.41(-8.00%) |
Aug 15, 2007 | 5.431 | 5.785 | 5.183 | 5.183 | 140,591 | -0.26(-4.79%) |
Aug 14, 2007 | 5.244 | 5.611 | 5.244 | 5.444 | 69,387 | +0.25(+4.76%) |
Aug 13, 2007 | 4.996 | 5.264 | 4.943 | 5.197 | 99,169 | +0.23(+4.58%) |
Aug 10, 2007 | 4.635 | 4.983 | 4.561 | 4.969 | 118,970 | +0.25(+5.39%) |
Aug 09, 2007 | 5.016 | 5.016 | 4.561 | 4.715 | 308,752 | -0.34(-6.75%) |
Aug 08, 2007 | 5.310 | 5.357 | 5.043 | 5.056 | 71,585 | -0.19(-3.57%) |
Aug 07, 2007 | 5.270 | 5.310 | 5.217 | 5.244 | 31,533 | +0.00(+0.06%) |
Aug 06, 2007 | 5.357 | 5.364 | 5.230 | 5.240 | 22,339 | -0.01(-0.19%) |
Aug 03, 2007 | 5.264 | 5.524 | 5.224 | 5.250 | 64,667 | -0.01(-0.13%) |
Aug 02, 2007 | 5.451 | 5.451 | 5.217 | 5.257 | 108,095 | -0.18(-3.32%) |
Aug 01, 2007 | 5.645 | 5.645 | 5.371 | 5.438 | 103,306 | -0.15(-2.63%) |
Jul 31, 2007 | 5.692 | 5.745 | 5.565 | 5.585 | 15,554 | -0.11(-1.88%) |
Jul 30, 2007 | 5.866 | 6.013 | 5.618 | 5.692 | 36,395 | +0.00(+0.00%) |
Jul 27, 2007 | 5.692 | 5.879 | 5.645 | 5.692 | 39,811 | -0.05(-0.93%) |
Jul 26, 2007 | 5.932 | 6.013 | 5.631 | 5.745 | 46,073 | -0.23(-3.81%) |
Jul 25, 2007 | 5.993 | 6.046 | 5.892 | 5.973 | 75,033 | +0.05(+0.90%) |
Jul 24, 2007 | 5.966 | 6.046 | 5.832 | 5.919 | 84,040 | +0.01(+0.11%) |
Jul 23, 2007 | 6.073 | 6.073 | 5.886 | 5.912 | 59,058 | -0.13(-2.10%) |
Jul 20, 2007 | 5.953 | 6.086 | 5.932 | 6.039 | 36,163 | +0.06(+1.01%) |
Jul 19, 2007 | 5.926 | 5.993 | 5.799 | 5.979 | 29,876 | +0.05(+0.90%) |
Jul 18, 2007 | 5.993 | 6.080 | 5.919 | 5.926 | 26,062 | -0.10(-1.66%) |
Jul 17, 2007 | 6.039 | 6.106 | 5.999 | 6.026 | 170,672 | +0.01(+0.11%) |
Jul 16, 2007 | 6.133 | 6.160 | 5.932 | 6.019 | 36,936 | -0.09(-1.42%) |
Jul 13, 2007 | 6.100 | 6.280 | 6.100 | 6.106 | 18,759 | -0.07(-1.19%) |
Jul 12, 2007 | 6.039 | 6.361 | 6.039 | 6.180 | 72,469 | +0.16(+2.67%) |
Jul 11, 2007 | 5.926 | 6.033 | 5.825 | 6.019 | 65,313 | +0.11(+1.93%) |
Jul 10, 2007 | 6.106 | 6.106 | 5.866 | 5.906 | 96,647 | -0.21(-3.39%) |
Jul 09, 2007 | 6.274 | 6.274 | 6.060 | 6.113 | 146,967 | -0.12(-1.93%) |
Jul 06, 2007 | 6.193 | 6.280 | 6.133 | 6.233 | 36,778 | +0.02(+0.32%) |
Jul 05, 2007 | 6.267 | 6.387 | 6.200 | 6.213 | 55,647 | -0.07(-1.17%) |
Jul 03, 2007 | 6.213 | 6.287 | 6.167 | 6.287 | 25,987 | +0.06(+0.97%) |
Jul 02, 2007 | 6.173 | 6.287 | 6.173 | 6.227 | 61,983 | +0.03(+0.54%) |
Jun 29, 2007 | 6.207 | 6.294 | 6.086 | 6.193 | 63,892 | -0.03(-0.43%) |
Jun 28, 2007 | 6.173 | 6.340 | 6.173 | 6.220 | 24,330 | +0.01(+0.22%) |
Jun 27, 2007 | 6.200 | 6.220 | 6.100 | 6.207 | 6,743 | -0.04(-0.64%) |
Jun 26, 2007 | 6.280 | 6.347 | 6.200 | 6.247 | 48,029 | -0.04(-0.64%) |
Jun 25, 2007 | 6.340 | 6.340 | 6.247 | 6.287 | 64,618 | -0.03(-0.42%) |
Jun 22, 2007 | 6.361 | 6.387 | 6.291 | 6.314 | 29,327 | -0.03(-0.53%) |
Jun 21, 2007 | 6.361 | 6.407 | 6.300 | 6.347 | 90,729 | -0.06(-0.94%) |
Jun 20, 2007 | 6.441 | 6.508 | 6.387 | 6.407 | 19,885 | -0.05(-0.73%) |
Jun 19, 2007 | 6.287 | 6.454 | 6.227 | 6.454 | 25,716 | +0.18(+2.88%) |
Jun 18, 2007 | 6.294 | 6.514 | 6.260 | 6.274 | 65,039 | -0.01(-0.11%) |
Jun 15, 2007 | 6.340 | 6.407 | 6.247 | 6.280 | 58,311 | +0.00(+0.00%) |
Jun 14, 2007 | 6.227 | 6.327 | 6.213 | 6.280 | 15,549 | +0.04(+0.64%) |
Jun 13, 2007 | 6.180 | 6.240 | 6.086 | 6.240 | 19,885 | +0.09(+1.41%) |
Jun 12, 2007 | 6.274 | 6.280 | 5.993 | 6.153 | 176,279 | -0.10(-1.60%) |
Jun 11, 2007 | 6.267 | 6.347 | 6.220 | 6.253 | 48,085 | -0.03(-0.43%) |
Jun 08, 2007 | 6.227 | 6.340 | 6.227 | 6.280 | 68,892 | +0.05(+0.86%) |
Jun 07, 2007 | 6.180 | 6.280 | 6.180 | 6.227 | 108,530 | -0.03(-0.43%) |
Jun 06, 2007 | 6.354 | 6.454 | 6.220 | 6.253 | 136,719 | -0.16(-2.50%) |
Jun 05, 2007 | 6.514 | 6.621 | 6.361 | 6.414 | 187,516 | -0.14(-2.14%) |
Jun 04, 2007 | 6.481 | 6.621 | 6.354 | 6.554 | 35,753 | +0.07(+1.03%) |