Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.661 | 4.661 | 4.567 | 4.589 | 497,968 | -0.11(-2.27%) |
Aug 30, 2007 | 4.488 | 4.695 | 4.488 | 4.695 | 1,488,175 | +0.17(+3.75%) |
Aug 29, 2007 | 4.476 | 4.526 | 4.460 | 4.526 | 322,215 | +0.09(+1.98%) |
Aug 28, 2007 | 4.491 | 4.501 | 4.438 | 4.438 | 402,450 | -0.06(-1.40%) |
Aug 27, 2007 | 4.504 | 4.564 | 4.498 | 4.501 | 327,309 | -0.05(-1.17%) |
Aug 24, 2007 | 4.523 | 4.563 | 4.516 | 4.554 | 455,622 | +0.03(+0.76%) |
Aug 23, 2007 | 4.551 | 4.564 | 4.520 | 4.520 | 179,256 | -0.01(-0.21%) |
Aug 22, 2007 | 4.507 | 4.538 | 4.476 | 4.529 | 246,755 | +0.05(+1.19%) |
Aug 21, 2007 | 4.476 | 4.507 | 4.460 | 4.476 | 317,439 | -0.01(-0.28%) |
Aug 20, 2007 | 4.494 | 4.507 | 4.450 | 4.488 | 310,116 | +0.02(+0.49%) |
Aug 17, 2007 | 4.378 | 4.469 | 4.309 | 4.466 | 908,379 | +0.14(+3.27%) |
Aug 16, 2007 | 4.334 | 4.375 | 4.271 | 4.325 | 925,572 | -0.07(-1.64%) |
Aug 15, 2007 | 4.454 | 4.504 | 4.397 | 4.397 | 463,263 | -0.08(-1.82%) |
Aug 14, 2007 | 4.557 | 4.560 | 4.469 | 4.479 | 467,721 | -0.08(-1.86%) |
Aug 13, 2007 | 4.604 | 4.604 | 4.564 | 4.564 | 119,397 | -0.01(-0.14%) |
Aug 10, 2007 | 4.498 | 4.586 | 4.488 | 4.570 | 298,335 | -0.01(-0.21%) |
Aug 09, 2007 | 4.604 | 4.648 | 4.573 | 4.579 | 312,026 | -0.08(-1.69%) |
Aug 08, 2007 | 4.623 | 4.699 | 4.614 | 4.658 | 166,520 | +0.04(+0.95%) |
Aug 07, 2007 | 4.554 | 4.645 | 4.551 | 4.614 | 183,395 | +0.01(+0.27%) |
Aug 06, 2007 | 4.472 | 4.601 | 4.413 | 4.601 | 338,134 | +0.08(+1.67%) |
Aug 03, 2007 | 4.560 | 4.607 | 4.523 | 4.526 | 173,524 | -0.08(-1.77%) |
Aug 02, 2007 | 4.579 | 4.607 | 4.557 | 4.607 | 190,399 | +0.03(+0.75%) |
Aug 01, 2007 | 4.529 | 4.573 | 4.498 | 4.573 | 344,184 | +0.02(+0.41%) |
Jul 31, 2007 | 4.633 | 4.648 | 4.554 | 4.554 | 332,085 | -0.05(-1.09%) |
Jul 30, 2007 | 4.564 | 4.607 | 4.507 | 4.604 | 314,892 | +0.06(+1.31%) |
Jul 27, 2007 | 4.601 | 4.620 | 4.513 | 4.545 | 654,937 | -0.08(-1.63%) |
Jul 26, 2007 | 4.689 | 4.692 | 4.567 | 4.620 | 450,846 | -0.10(-2.06%) |
Jul 25, 2007 | 4.721 | 4.749 | 4.695 | 4.717 | 264,904 | +0.01(+0.27%) |
Jul 24, 2007 | 4.780 | 4.790 | 4.692 | 4.705 | 222,239 | -0.11(-2.22%) |
Jul 23, 2007 | 4.805 | 4.824 | 4.787 | 4.812 | 113,348 | +0.04(+0.79%) |
Jul 20, 2007 | 4.796 | 4.809 | 4.761 | 4.774 | 163,336 | -0.04(-0.91%) |
Jul 19, 2007 | 4.812 | 4.837 | 4.805 | 4.818 | 145,187 | +0.02(+0.39%) |
Jul 18, 2007 | 4.802 | 4.812 | 4.768 | 4.799 | 139,775 | -0.02(-0.46%) |
Jul 17, 2007 | 4.815 | 4.834 | 4.805 | 4.821 | 149,008 | -0.01(-0.13%) |
Jul 16, 2007 | 4.809 | 4.837 | 4.809 | 4.827 | 236,248 | -0.00(-0.07%) |
Jul 13, 2007 | 4.802 | 4.830 | 4.796 | 4.830 | 392,898 | +0.03(+0.59%) |
Jul 12, 2007 | 4.736 | 4.802 | 4.736 | 4.802 | 228,925 | +0.08(+1.66%) |
Jul 11, 2007 | 4.711 | 4.755 | 4.705 | 4.724 | 188,171 | -0.01(-0.20%) |
Jul 10, 2007 | 4.755 | 4.774 | 4.721 | 4.733 | 217,145 | -0.05(-1.12%) |
Jul 09, 2007 | 4.768 | 4.787 | 4.761 | 4.787 | 148,053 | +0.03(+0.66%) |
Jul 06, 2007 | 4.730 | 4.755 | 4.727 | 4.755 | 163,017 | +0.03(+0.60%) |
Jul 05, 2007 | 4.724 | 4.733 | 4.717 | 4.727 | 170,341 | +0.01(+0.13%) |
Jul 03, 2007 | 4.743 | 4.752 | 4.717 | 4.721 | 91,060 | +0.00(+0.07%) |
Jul 02, 2007 | 4.683 | 4.724 | 4.683 | 4.717 | 106,343 | +0.04(+0.87%) |
Jun 29, 2007 | 4.680 | 4.708 | 4.642 | 4.677 | 136,591 | +0.00(+0.00%) |
Jun 28, 2007 | 4.677 | 4.699 | 4.661 | 4.677 | 188,807 | -0.01(-0.27%) |
Jun 27, 2007 | 4.633 | 4.689 | 4.626 | 4.689 | 467,084 | +0.03(+0.67%) |
Jun 26, 2007 | 4.661 | 4.683 | 4.651 | 4.658 | 133,407 | -0.01(-0.13%) |
Jun 25, 2007 | 4.655 | 4.705 | 4.651 | 4.664 | 183,076 | -0.00(-0.03%) |
Jun 22, 2007 | 4.680 | 4.702 | 4.604 | 4.665 | 378,889 | -0.04(-0.84%) |
Jun 21, 2007 | 4.714 | 4.724 | 4.673 | 4.705 | 470,268 | -0.02(-0.40%) |
Jun 20, 2007 | 4.749 | 4.755 | 4.721 | 4.724 | 332,722 | -0.03(-0.59%) |
Jun 19, 2007 | 4.717 | 4.758 | 4.714 | 4.752 | 203,772 | +0.02(+0.33%) |
Jun 18, 2007 | 4.752 | 4.758 | 4.721 | 4.736 | 167,793 | -0.01(-0.13%) |
Jun 15, 2007 | 4.727 | 4.749 | 4.721 | 4.743 | 219,373 | +0.04(+0.94%) |
Jun 14, 2007 | 4.670 | 4.708 | 4.670 | 4.699 | 149,645 | +0.03(+0.57%) |
Jun 13, 2007 | 4.648 | 4.673 | 4.623 | 4.672 | 148,371 | +0.04(+0.78%) |
Jun 12, 2007 | 4.655 | 4.661 | 4.629 | 4.636 | 206,319 | -0.04(-0.87%) |
Jun 11, 2007 | 4.658 | 4.689 | 4.651 | 4.677 | 111,438 | +0.02(+0.40%) |
Jun 08, 2007 | 4.589 | 4.658 | 4.582 | 4.658 | 290,375 | +0.06(+1.30%) |
Jun 07, 2007 | 4.651 | 4.670 | 4.598 | 4.598 | 189,444 | -0.08(-1.68%) |
Jun 06, 2007 | 4.677 | 4.689 | 4.648 | 4.677 | 221,284 | -0.04(-0.80%) |
Jun 05, 2007 | 4.708 | 4.717 | 4.695 | 4.714 | 172,569 | -0.02(-0.40%) |
Jun 04, 2007 | 4.708 | 4.733 | 4.699 | 4.733 | 228,607 | +0.03(+0.60%) |