Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.210 | 4.230 | 4.210 | 4.230 | 2,200 | +0.04(+0.86%) |
Aug 30, 2007 | 4.220 | 4.220 | 4.170 | 4.194 | 5,500 | -0.01(-0.14%) |
Aug 29, 2007 | 4.380 | 4.390 | 4.200 | 4.200 | 26,523 | -0.20(-4.55%) |
Aug 28, 2007 | 4.580 | 4.580 | 4.393 | 4.400 | 7,100 | -0.23(-4.97%) |
Aug 27, 2007 | 4.760 | 4.760 | 4.630 | 4.630 | 2,200 | -0.18(-3.74%) |
Aug 24, 2007 | 4.839 | 4.900 | 4.780 | 4.810 | 3,493 | -0.08(-1.64%) |
Aug 23, 2007 | 5.020 | 5.050 | 4.690 | 4.890 | 12,820 | -0.14(-2.78%) |
Aug 22, 2007 | 5.080 | 5.100 | 5.030 | 5.030 | 9,889 | -0.06(-1.18%) |
Aug 21, 2007 | 4.390 | 5.100 | 4.390 | 5.090 | 16,576 | +0.71(+16.21%) |
Aug 20, 2007 | 4.360 | 4.400 | 4.350 | 4.380 | 3,500 | -0.02(-0.45%) |
Aug 17, 2007 | 4.190 | 4.520 | 4.182 | 4.400 | 4,800 | +0.24(+5.77%) |
Aug 16, 2007 | 4.380 | 4.380 | 4.130 | 4.160 | 9,016 | -0.29(-6.52%) |
Aug 15, 2007 | 4.590 | 4.620 | 4.180 | 4.450 | 7,183 | -0.26(-5.52%) |
Aug 14, 2007 | 4.700 | 4.710 | 4.650 | 4.710 | 6,725 | +0.04(+0.86%) |
Aug 13, 2007 | 4.460 | 4.790 | 4.460 | 4.670 | 17,161 | +0.18(+3.96%) |
Aug 10, 2007 | 4.320 | 4.500 | 4.320 | 4.492 | 3,650 | +0.13(+3.03%) |
Aug 09, 2007 | 4.320 | 4.370 | 4.320 | 4.360 | 7,505 | +0.06(+1.51%) |
Aug 08, 2007 | 4.390 | 4.390 | 4.200 | 4.295 | 3,430 | -0.10(-2.38%) |
Aug 07, 2007 | 4.130 | 4.400 | 4.130 | 4.400 | 14,325 | +0.24(+5.77%) |
Aug 06, 2007 | 4.170 | 4.170 | 4.130 | 4.160 | 4,175 | +0.01(+0.24%) |
Aug 03, 2007 | 4.150 | 4.170 | 4.080 | 4.150 | 7,249 | +0.00(+0.00%) |
Aug 02, 2007 | 4.110 | 4.150 | 4.100 | 4.150 | 4,600 | +0.02(+0.48%) |
Aug 01, 2007 | 4.070 | 4.200 | 4.010 | 4.130 | 3,425 | -0.05(-1.24%) |
Jul 31, 2007 | 4.190 | 4.260 | 4.020 | 4.182 | 12,721 | -0.04(-0.90%) |
Jul 30, 2007 | 4.190 | 4.240 | 4.190 | 4.220 | 3,005 | +0.00(+0.00%) |
Jul 27, 2007 | 4.290 | 4.290 | 4.220 | 4.220 | 4,320 | -0.05(-1.17%) |
Jul 26, 2007 | 4.200 | 4.290 | 4.200 | 4.270 | 5,361 | +0.01(+0.23%) |
Jul 25, 2007 | 4.320 | 4.320 | 4.200 | 4.260 | 4,675 | -0.04(-0.93%) |
Jul 24, 2007 | 4.330 | 4.350 | 4.300 | 4.300 | 7,381 | -0.10(-2.27%) |
Jul 23, 2007 | 4.420 | 4.500 | 4.380 | 4.400 | 2,478 | +0.09(+2.09%) |
Jul 20, 2007 | 4.370 | 4.370 | 4.229 | 4.310 | 3,674 | -0.10(-2.27%) |
Jul 19, 2007 | 4.460 | 4.500 | 4.340 | 4.410 | 11,672 | -0.11(-2.43%) |
Jul 18, 2007 | 4.330 | 4.520 | 4.330 | 4.520 | 14,500 | +0.17(+3.91%) |
Jul 17, 2007 | 4.070 | 4.390 | 4.070 | 4.350 | 10,525 | +0.32(+7.94%) |
Jul 16, 2007 | 4.410 | 4.410 | 4.030 | 4.030 | 28,170 | -0.42(-9.44%) |
Jul 13, 2007 | 4.480 | 4.490 | 4.410 | 4.450 | 2,225 | -0.05(-1.11%) |
Jul 12, 2007 | 4.540 | 4.540 | 4.280 | 4.500 | 18,355 | -0.07(-1.53%) |
Jul 11, 2007 | 4.490 | 4.580 | 4.450 | 4.570 | 7,200 | +0.10(+2.24%) |
Jul 10, 2007 | 4.500 | 4.520 | 4.270 | 4.470 | 15,937 | -0.03(-0.67%) |
Jul 09, 2007 | 4.600 | 4.600 | 4.500 | 4.500 | 6,549 | -0.10(-2.17%) |
Jul 06, 2007 | 4.586 | 4.600 | 4.580 | 4.600 | 1,000 | +0.02(+0.44%) |
Jul 05, 2007 | 4.550 | 4.610 | 4.550 | 4.580 | 2,600 | -0.02(-0.43%) |
Jul 03, 2007 | 4.620 | 4.640 | 4.520 | 4.600 | 2,600 | +0.02(+0.44%) |
Jul 02, 2007 | 4.810 | 4.810 | 4.500 | 4.580 | 9,719 | -0.30(-6.15%) |
Jun 29, 2007 | 4.740 | 4.970 | 4.720 | 4.880 | 11,102 | +0.16(+3.39%) |
Jun 28, 2007 | 4.680 | 4.720 | 4.630 | 4.720 | 7,135 | +0.09(+1.94%) |
Jun 27, 2007 | 4.860 | 4.860 | 4.600 | 4.630 | 10,183 | -0.13(-2.73%) |
Jun 26, 2007 | 4.760 | 4.820 | 4.760 | 4.760 | 5,987 | +0.00(+0.00%) |
Jun 25, 2007 | 5.000 | 5.000 | 4.740 | 4.760 | 16,914 | -0.19(-3.84%) |
Jun 22, 2007 | 5.040 | 5.040 | 4.950 | 4.950 | 7,710 | -0.16(-3.13%) |
Jun 21, 2007 | 5.120 | 5.170 | 4.980 | 5.110 | 2,600 | -0.04(-0.78%) |
Jun 20, 2007 | 4.970 | 5.150 | 4.970 | 5.150 | 13,700 | +0.15(+3.00%) |
Jun 19, 2007 | 5.160 | 5.220 | 4.980 | 5.000 | 11,000 | -0.24(-4.58%) |
Jun 18, 2007 | 5.220 | 5.260 | 5.190 | 5.240 | 5,800 | +0.02(+0.34%) |
Jun 15, 2007 | 5.198 | 5.310 | 5.188 | 5.223 | 5,800 | +0.03(+0.63%) |
Jun 14, 2007 | 5.220 | 5.220 | 5.190 | 5.190 | 1,200 | +0.03(+0.58%) |
Jun 13, 2007 | 5.180 | 5.220 | 5.160 | 5.160 | 1,800 | -0.04(-0.77%) |
Jun 12, 2007 | 5.290 | 5.340 | 5.130 | 5.200 | 3,900 | -0.16(-2.99%) |
Jun 11, 2007 | 5.380 | 5.380 | 5.330 | 5.360 | 725 | +0.01(+0.19%) |
Jun 08, 2007 | 5.410 | 5.460 | 5.330 | 5.350 | 3,000 | -0.11(-2.01%) |
Jun 07, 2007 | 5.440 | 5.500 | 5.430 | 5.460 | 4,500 | +0.04(+0.74%) |
Jun 06, 2007 | 5.120 | 5.460 | 5.120 | 5.420 | 5,525 | +0.16(+3.04%) |
Jun 05, 2007 | 5.170 | 5.260 | 5.110 | 5.260 | 6,100 | +0.14(+2.73%) |
Jun 04, 2007 | 5.130 | 5.160 | 5.120 | 5.120 | 3,500 | +0.02(+0.39%) |