Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.996 | 4.193 | 3.976 | 4.026 | 297,430 | +0.04(+0.99%) |
Aug 30, 2007 | 4.016 | 4.045 | 3.956 | 3.986 | 146,575 | -0.09(-2.18%) |
Aug 29, 2007 | 4.016 | 4.075 | 3.956 | 4.075 | 73,232 | +0.04(+0.98%) |
Aug 28, 2007 | 4.016 | 4.055 | 3.947 | 4.035 | 131,823 | -0.02(-0.49%) |
Aug 27, 2007 | 4.164 | 4.164 | 4.016 | 4.055 | 109,543 | -0.07(-1.67%) |
Aug 24, 2007 | 4.095 | 4.164 | 4.016 | 4.124 | 234,647 | -0.05(-1.18%) |
Aug 23, 2007 | 4.154 | 4.193 | 3.947 | 4.174 | 314,718 | +0.01(+0.24%) |
Aug 22, 2007 | 4.243 | 4.292 | 4.095 | 4.164 | 142,117 | -0.03(-0.71%) |
Aug 21, 2007 | 4.243 | 4.410 | 4.124 | 4.193 | 187,295 | -0.06(-1.39%) |
Aug 20, 2007 | 4.479 | 4.479 | 4.154 | 4.252 | 212,432 | -0.24(-5.27%) |
Aug 17, 2007 | 4.489 | 4.489 | 4.065 | 4.489 | 420,424 | +0.04(+0.89%) |
Aug 16, 2007 | 4.262 | 4.450 | 4.114 | 4.450 | 349,564 | +0.12(+2.73%) |
Aug 15, 2007 | 4.341 | 4.440 | 4.203 | 4.331 | 375,071 | -0.04(-0.90%) |
Aug 14, 2007 | 4.489 | 4.509 | 4.341 | 4.371 | 397,915 | -0.07(-1.56%) |
Aug 13, 2007 | 4.430 | 4.489 | 4.252 | 4.440 | 583,425 | +0.05(+1.12%) |
Aug 10, 2007 | 4.144 | 4.391 | 4.055 | 4.391 | 641,465 | +0.27(+6.46%) |
Aug 09, 2007 | 4.045 | 4.243 | 3.897 | 4.124 | 1,197,637 | +0.18(+4.50%) |
Aug 08, 2007 | 3.710 | 4.026 | 3.680 | 3.947 | 784,173 | +0.29(+7.82%) |
Aug 07, 2007 | 3.641 | 3.710 | 3.582 | 3.660 | 483,805 | +0.02(+0.54%) |
Aug 06, 2007 | 3.512 | 3.651 | 3.453 | 3.641 | 395,582 | +0.09(+2.50%) |
Aug 03, 2007 | 3.542 | 3.710 | 3.503 | 3.552 | 451,952 | -0.10(-2.71%) |
Aug 02, 2007 | 3.769 | 3.799 | 3.552 | 3.651 | 693,082 | +0.05(+1.37%) |
Aug 01, 2007 | 3.591 | 3.700 | 3.433 | 3.601 | 1,050,008 | -0.12(-3.18%) |
Jul 31, 2007 | 3.897 | 3.937 | 3.601 | 3.720 | 1,128,822 | -0.13(-3.33%) |
Jul 30, 2007 | 3.986 | 4.075 | 3.789 | 3.848 | 1,107,305 | -0.10(-2.50%) |
Jul 27, 2007 | 4.026 | 4.075 | 3.858 | 3.947 | 563,504 | -0.05(-1.23%) |
Jul 26, 2007 | 3.887 | 4.114 | 3.848 | 3.996 | 2,084,691 | +0.09(+2.27%) |
Jul 25, 2007 | 4.045 | 4.164 | 3.868 | 3.907 | 3,434,968 | -0.83(-17.50%) |
Jul 24, 2007 | 5.150 | 5.180 | 4.460 | 4.736 | 3,061,182 | -0.49(-9.43%) |
Jul 23, 2007 | 4.854 | 5.229 | 4.746 | 5.229 | 3,547,890 | -0.15(-2.75%) |
Jul 20, 2007 | 5.821 | 5.821 | 4.618 | 5.377 | 8,319,963 | -1.43(-21.01%) |
Jul 19, 2007 | 6.847 | 7.055 | 6.699 | 6.808 | 935,774 | +0.16(+2.37%) |
Jul 18, 2007 | 6.828 | 6.907 | 6.561 | 6.650 | 812,413 | -0.23(-3.30%) |
Jul 17, 2007 | 7.203 | 7.251 | 6.818 | 6.877 | 736,857 | -0.24(-3.33%) |
Jul 16, 2007 | 7.430 | 7.430 | 7.035 | 7.114 | 719,979 | -0.27(-3.61%) |
Jul 13, 2007 | 7.094 | 7.449 | 7.025 | 7.380 | 827,128 | +0.31(+4.32%) |
Jul 12, 2007 | 7.578 | 7.578 | 7.064 | 7.074 | 910,568 | -0.45(-6.03%) |
Jul 11, 2007 | 7.518 | 7.538 | 7.341 | 7.528 | 481,083 | +0.09(+1.19%) |
Jul 10, 2007 | 7.607 | 7.617 | 7.410 | 7.439 | 231,981 | -0.13(-1.69%) |
Jul 09, 2007 | 7.479 | 7.775 | 7.420 | 7.568 | 518,400 | +0.11(+1.45%) |
Jul 06, 2007 | 7.499 | 7.637 | 7.351 | 7.459 | 305,771 | +0.01(+0.13%) |
Jul 05, 2007 | 7.558 | 7.637 | 7.390 | 7.449 | 438,495 | -0.02(-0.26%) |
Jul 03, 2007 | 7.370 | 7.499 | 7.282 | 7.469 | 304,619 | +0.16(+2.16%) |
Jul 02, 2007 | 7.183 | 7.370 | 7.134 | 7.311 | 704,700 | +0.24(+3.35%) |
Jun 29, 2007 | 6.788 | 7.074 | 6.788 | 7.074 | 498,418 | +0.30(+4.37%) |
Jun 28, 2007 | 6.660 | 6.857 | 6.660 | 6.778 | 301,239 | +0.15(+2.23%) |
Jun 27, 2007 | 6.512 | 6.650 | 6.502 | 6.630 | 225,371 | +0.09(+1.36%) |
Jun 26, 2007 | 6.620 | 6.650 | 6.453 | 6.542 | 139,370 | -0.01(-0.15%) |
Jun 25, 2007 | 6.630 | 6.768 | 6.472 | 6.551 | 302,920 | -0.01(-0.15%) |
Jun 22, 2007 | 6.522 | 6.630 | 6.492 | 6.561 | 91,440 | +0.04(+0.61%) |
Jun 21, 2007 | 6.522 | 6.581 | 6.502 | 6.522 | 108,045 | +0.00(+0.00%) |
Jun 20, 2007 | 6.561 | 6.601 | 6.482 | 6.522 | 211,016 | -0.04(-0.60%) |
Jun 19, 2007 | 6.512 | 6.561 | 6.482 | 6.561 | 358,686 | +0.06(+0.91%) |
Jun 18, 2007 | 6.472 | 6.512 | 6.413 | 6.502 | 238,685 | +0.02(+0.30%) |
Jun 15, 2007 | 6.463 | 6.512 | 6.413 | 6.482 | 278,618 | +0.06(+0.92%) |
Jun 14, 2007 | 6.472 | 6.551 | 6.354 | 6.423 | 418,991 | -0.03(-0.53%) |
Jun 13, 2007 | 6.512 | 6.512 | 6.433 | 6.458 | 111,487 | -0.00(-0.08%) |
Jun 12, 2007 | 6.463 | 6.502 | 6.413 | 6.463 | 158,515 | -0.01(-0.15%) |
Jun 11, 2007 | 6.453 | 6.492 | 6.453 | 6.472 | 123,445 | -0.01(-0.15%) |
Jun 08, 2007 | 6.492 | 6.492 | 6.423 | 6.482 | 259,737 | -0.04(-0.61%) |
Jun 07, 2007 | 6.551 | 6.561 | 6.354 | 6.522 | 328,591 | +0.01(+0.15%) |
Jun 06, 2007 | 6.542 | 6.561 | 6.463 | 6.512 | 216,783 | -0.05(-0.75%) |
Jun 05, 2007 | 6.660 | 6.719 | 6.502 | 6.561 | 418,703 | -0.09(-1.34%) |
Jun 04, 2007 | 6.512 | 6.818 | 6.305 | 6.650 | 773,379 | +0.11(+1.66%) |