Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.620 | 4.790 | 4.440 | 4.640 | 5,400 | -0.21(-4.33%) |
Aug 30, 2007 | 4.910 | 4.910 | 4.610 | 4.850 | 9,110 | -0.04(-0.82%) |
Aug 29, 2007 | 4.590 | 4.920 | 4.420 | 4.890 | 15,472 | +0.20(+4.26%) |
Aug 28, 2007 | 4.720 | 4.850 | 4.690 | 4.690 | 6,810 | -0.08(-1.68%) |
Aug 27, 2007 | 4.700 | 4.840 | 4.670 | 4.770 | 2,930 | +0.01(+0.21%) |
Aug 24, 2007 | 4.660 | 4.830 | 4.650 | 4.760 | 5,665 | +0.02(+0.42%) |
Aug 23, 2007 | 4.850 | 4.850 | 4.730 | 4.740 | 4,373 | -0.08(-1.66%) |
Aug 22, 2007 | 4.750 | 4.850 | 4.750 | 4.820 | 4,810 | +0.07(+1.47%) |
Aug 21, 2007 | 4.710 | 4.870 | 4.700 | 4.750 | 15,082 | -0.10(-2.06%) |
Aug 20, 2007 | 5.180 | 5.180 | 4.730 | 4.850 | 11,967 | -0.17(-3.39%) |
Aug 17, 2007 | 5.290 | 5.290 | 5.000 | 5.020 | 3,000 | +0.02(+0.40%) |
Aug 16, 2007 | 5.200 | 5.240 | 4.870 | 5.000 | 22,923 | -0.22(-4.21%) |
Aug 15, 2007 | 5.170 | 5.300 | 5.120 | 5.220 | 8,400 | -0.07(-1.32%) |
Aug 14, 2007 | 5.270 | 5.290 | 5.115 | 5.290 | 900 | +0.16(+3.12%) |
Aug 13, 2007 | 5.100 | 5.350 | 5.100 | 5.130 | 9,773 | +0.03(+0.59%) |
Aug 10, 2007 | 5.340 | 5.340 | 5.100 | 5.100 | 8,566 | -0.20(-3.77%) |
Aug 09, 2007 | 5.330 | 5.350 | 5.170 | 5.300 | 11,594 | -0.05(-0.93%) |
Aug 08, 2007 | 5.290 | 5.350 | 5.150 | 5.350 | 8,121 | +0.09(+1.71%) |
Aug 07, 2007 | 5.230 | 5.340 | 5.210 | 5.260 | 8,100 | -0.05(-0.94%) |
Aug 06, 2007 | 5.250 | 5.350 | 5.200 | 5.310 | 12,551 | -0.04(-0.75%) |
Aug 03, 2007 | 5.360 | 5.530 | 5.350 | 5.350 | 10,000 | -0.08(-1.47%) |
Aug 02, 2007 | 4.960 | 5.560 | 4.960 | 5.430 | 34,244 | +0.43(+8.60%) |
Aug 01, 2007 | 4.880 | 5.200 | 4.270 | 5.000 | 49,070 | -0.25(-4.76%) |
Jul 31, 2007 | 5.530 | 5.530 | 5.140 | 5.250 | 70,203 | -0.50(-8.70%) |
Jul 30, 2007 | 5.740 | 5.870 | 5.190 | 5.750 | 156,383 | -0.11(-1.88%) |
Jul 27, 2007 | 5.670 | 6.050 | 5.650 | 5.860 | 24,488 | -0.06(-1.01%) |
Jul 26, 2007 | 6.140 | 6.140 | 5.780 | 5.920 | 35,083 | -0.18(-2.95%) |
Jul 25, 2007 | 5.950 | 6.140 | 5.850 | 6.100 | 136,183 | +0.17(+2.87%) |
Jul 24, 2007 | 6.200 | 6.200 | 5.830 | 5.930 | 38,254 | -0.18(-2.94%) |
Jul 23, 2007 | 5.990 | 6.180 | 5.800 | 6.110 | 28,124 | +0.26(+4.44%) |
Jul 20, 2007 | 5.820 | 5.920 | 5.660 | 5.850 | 21,765 | +0.20(+3.54%) |
Jul 19, 2007 | 5.860 | 5.930 | 5.610 | 5.650 | 15,020 | -0.21(-3.58%) |
Jul 18, 2007 | 5.600 | 5.860 | 5.410 | 5.860 | 20,792 | +0.17(+2.99%) |
Jul 17, 2007 | 6.240 | 6.390 | 5.590 | 5.690 | 62,253 | -0.51(-8.23%) |
Jul 16, 2007 | 5.630 | 6.250 | 5.550 | 6.200 | 141,310 | +0.44(+7.64%) |
Jul 13, 2007 | 5.760 | 5.760 | 5.530 | 5.760 | 5,907 | +0.05(+0.88%) |
Jul 12, 2007 | 5.640 | 5.940 | 5.610 | 5.710 | 13,890 | -0.11(-1.89%) |
Jul 11, 2007 | 6.000 | 6.000 | 5.762 | 5.820 | 4,930 | -0.08(-1.36%) |
Jul 10, 2007 | 5.830 | 6.010 | 5.830 | 5.900 | 8,759 | -0.01(-0.17%) |
Jul 09, 2007 | 5.610 | 5.940 | 5.550 | 5.910 | 34,730 | +0.36(+6.49%) |
Jul 06, 2007 | 5.380 | 5.700 | 5.380 | 5.550 | 18,075 | +0.10(+1.83%) |
Jul 05, 2007 | 5.680 | 5.840 | 5.410 | 5.450 | 27,425 | -0.37(-6.36%) |
Jul 03, 2007 | 5.970 | 5.970 | 5.690 | 5.820 | 16,242 | +0.01(+0.17%) |
Jul 02, 2007 | 5.590 | 5.830 | 5.530 | 5.810 | 34,579 | +0.36(+6.61%) |
Jun 29, 2007 | 5.390 | 5.460 | 5.310 | 5.450 | 13,031 | +0.15(+2.83%) |
Jun 28, 2007 | 5.440 | 5.540 | 5.060 | 5.300 | 28,430 | -0.09(-1.67%) |
Jun 27, 2007 | 5.270 | 5.430 | 5.081 | 5.390 | 10,092 | +0.05(+0.94%) |
Jun 26, 2007 | 5.410 | 5.450 | 5.090 | 5.340 | 109,560 | +0.03(+0.56%) |
Jun 25, 2007 | 6.100 | 6.100 | 5.300 | 5.310 | 66,579 | -0.55(-9.39%) |
Jun 22, 2007 | 5.850 | 6.040 | 5.750 | 5.860 | 24,602 | -0.05(-0.90%) |
Jun 21, 2007 | 6.070 | 6.070 | 5.750 | 5.913 | 20,771 | -0.04(-0.61%) |
Jun 20, 2007 | 5.960 | 6.240 | 5.860 | 5.950 | 68,500 | -0.09(-1.50%) |
Jun 19, 2007 | 5.990 | 6.140 | 5.750 | 6.040 | 100,400 | -0.03(-0.49%) |
Jun 18, 2007 | 5.350 | 6.070 | 5.350 | 6.070 | 283,900 | +0.83(+15.84%) |
Jun 15, 2007 | 5.230 | 5.300 | 5.150 | 5.240 | 67,900 | +0.14(+2.72%) |
Jun 14, 2007 | 5.070 | 5.340 | 4.990 | 5.101 | 21,100 | -0.10(-1.90%) |
Jun 13, 2007 | 5.260 | 5.260 | 5.120 | 5.200 | 6,100 | -0.10(-1.89%) |
Jun 12, 2007 | 5.110 | 5.390 | 5.088 | 5.300 | 14,300 | +0.24(+4.74%) |
Jun 11, 2007 | 5.010 | 5.110 | 4.990 | 5.060 | 9,801 | +0.03(+0.60%) |
Jun 08, 2007 | 5.140 | 5.140 | 4.990 | 5.030 | 8,228 | -0.13(-2.52%) |
Jun 07, 2007 | 5.120 | 5.330 | 4.970 | 5.160 | 9,618 | -0.05(-0.96%) |
Jun 06, 2007 | 5.360 | 5.380 | 5.090 | 5.210 | 25,058 | -0.09(-1.70%) |
Jun 05, 2007 | 5.400 | 5.400 | 5.249 | 5.300 | 12,053 | -0.03(-0.56%) |
Jun 04, 2007 | 5.240 | 5.400 | 5.080 | 5.330 | 43,805 | +0.09(+1.72%) |