Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.450 | 3.550 | 3.450 | 3.530 | 175,500 | +0.18(+5.37%) |
Aug 30, 2007 | 3.300 | 3.410 | 3.250 | 3.350 | 84,300 | +0.01(+0.30%) |
Aug 29, 2007 | 3.390 | 3.390 | 3.300 | 3.340 | 112,400 | +0.04(+1.21%) |
Aug 28, 2007 | 3.450 | 3.500 | 3.220 | 3.300 | 280,400 | -0.20(-5.71%) |
Aug 27, 2007 | 3.540 | 3.620 | 3.500 | 3.500 | 245,600 | -0.04(-1.13%) |
Aug 24, 2007 | 3.400 | 3.600 | 3.380 | 3.540 | 205,800 | +0.17(+5.04%) |
Aug 23, 2007 | 3.600 | 3.630 | 3.350 | 3.370 | 200,100 | -0.13(-3.71%) |
Aug 22, 2007 | 3.460 | 3.530 | 3.440 | 3.500 | 187,600 | +0.10(+2.94%) |
Aug 21, 2007 | 3.520 | 3.520 | 3.350 | 3.400 | 80,300 | -0.08(-2.27%) |
Aug 20, 2007 | 3.500 | 3.540 | 3.350 | 3.479 | 228,200 | +0.06(+1.73%) |
Aug 17, 2007 | 3.500 | 3.640 | 3.360 | 3.420 | 241,200 | +0.09(+2.70%) |
Aug 16, 2007 | 3.660 | 3.660 | 2.950 | 3.330 | 820,300 | -0.52(-13.51%) |
Aug 15, 2007 | 4.370 | 4.410 | 3.830 | 3.850 | 633,500 | -0.73(-15.94%) |
Aug 14, 2007 | 4.700 | 4.700 | 4.470 | 4.580 | 223,400 | -0.12(-2.55%) |
Aug 13, 2007 | 4.850 | 4.860 | 4.700 | 4.700 | 100,700 | -0.15(-3.09%) |
Aug 10, 2007 | 4.650 | 4.900 | 4.600 | 4.850 | 240,100 | +0.15(+3.19%) |
Aug 09, 2007 | 4.700 | 4.770 | 4.650 | 4.700 | 139,400 | -0.11(-2.29%) |
Aug 08, 2007 | 4.700 | 5.000 | 4.650 | 4.810 | 276,800 | +0.10(+2.12%) |
Aug 07, 2007 | 4.770 | 4.800 | 4.690 | 4.710 | 104,400 | -0.07(-1.46%) |
Aug 06, 2007 | 4.990 | 4.990 | 4.700 | 4.780 | 119,300 | -0.14(-2.85%) |
Aug 03, 2007 | 4.910 | 4.930 | 4.730 | 4.920 | 139,300 | +0.19(+4.02%) |
Aug 02, 2007 | 4.940 | 4.940 | 4.710 | 4.730 | 81,700 | -0.15(-3.07%) |
Aug 01, 2007 | 4.830 | 4.890 | 4.591 | 4.880 | 225,200 | -0.04(-0.81%) |
Jul 31, 2007 | 4.870 | 4.920 | 4.820 | 4.920 | 128,900 | +0.17(+3.58%) |
Jul 30, 2007 | 4.620 | 4.770 | 4.620 | 4.750 | 161,900 | +0.06(+1.28%) |
Jul 27, 2007 | 4.700 | 4.790 | 4.550 | 4.690 | 189,500 | -0.03(-0.64%) |
Jul 26, 2007 | 4.910 | 4.940 | 4.600 | 4.720 | 236,700 | -0.29(-5.79%) |
Jul 25, 2007 | 4.970 | 5.100 | 4.750 | 5.010 | 252,300 | -0.03(-0.60%) |
Jul 24, 2007 | 5.340 | 5.350 | 4.960 | 5.040 | 204,600 | -0.24(-4.55%) |
Jul 23, 2007 | 5.390 | 5.390 | 5.150 | 5.280 | 120,600 | -0.09(-1.68%) |
Jul 20, 2007 | 5.450 | 5.450 | 5.300 | 5.370 | 160,100 | -0.08(-1.47%) |
Jul 19, 2007 | 5.330 | 5.470 | 5.270 | 5.450 | 231,700 | +0.22(+4.21%) |
Jul 18, 2007 | 5.080 | 5.280 | 5.020 | 5.230 | 224,300 | +0.17(+3.36%) |
Jul 17, 2007 | 4.910 | 5.080 | 4.890 | 5.060 | 155,000 | +0.08(+1.61%) |
Jul 16, 2007 | 5.060 | 5.100 | 4.970 | 4.980 | 98,100 | -0.08(-1.58%) |
Jul 13, 2007 | 5.250 | 5.250 | 5.050 | 5.060 | 119,000 | -0.15(-2.88%) |
Jul 12, 2007 | 5.200 | 5.350 | 5.200 | 5.210 | 205,900 | +0.06(+1.17%) |
Jul 11, 2007 | 5.060 | 5.150 | 4.920 | 5.150 | 136,600 | +0.12(+2.39%) |
Jul 10, 2007 | 5.140 | 5.210 | 5.000 | 5.030 | 143,900 | -0.07(-1.37%) |
Jul 09, 2007 | 5.000 | 5.150 | 4.958 | 5.100 | 152,500 | +0.19(+3.87%) |
Jul 06, 2007 | 4.680 | 4.930 | 4.660 | 4.910 | 137,400 | +0.18(+3.81%) |
Jul 05, 2007 | 4.680 | 4.750 | 4.634 | 4.730 | 72,300 | +0.05(+1.07%) |
Jul 03, 2007 | 4.700 | 4.760 | 4.630 | 4.680 | 88,200 | -0.06(-1.27%) |
Jul 02, 2007 | 4.550 | 4.750 | 4.550 | 4.740 | 110,900 | +0.23(+5.10%) |
Jun 29, 2007 | 4.560 | 4.560 | 4.470 | 4.510 | 72,100 | +0.06(+1.35%) |
Jun 28, 2007 | 4.300 | 4.470 | 4.300 | 4.450 | 159,800 | +0.19(+4.46%) |
Jun 27, 2007 | 4.260 | 4.300 | 4.230 | 4.260 | 93,200 | +0.00(+0.00%) |
Jun 26, 2007 | 4.450 | 4.470 | 4.210 | 4.260 | 284,700 | -0.25(-5.54%) |
Jun 25, 2007 | 4.510 | 4.580 | 4.500 | 4.510 | 93,900 | -0.10(-2.17%) |
Jun 22, 2007 | 4.620 | 4.650 | 4.590 | 4.610 | 62,500 | -0.01(-0.22%) |
Jun 21, 2007 | 4.650 | 4.660 | 4.550 | 4.620 | 123,600 | -0.05(-1.07%) |
Jun 20, 2007 | 4.880 | 4.900 | 4.650 | 4.670 | 127,800 | -0.23(-4.69%) |
Jun 19, 2007 | 4.890 | 4.930 | 4.730 | 4.900 | 118,800 | +0.01(+0.20%) |
Jun 18, 2007 | 4.670 | 4.900 | 4.670 | 4.890 | 188,100 | +0.19(+4.04%) |
Jun 15, 2007 | 4.500 | 4.700 | 4.500 | 4.700 | 163,800 | +0.20(+4.44%) |
Jun 14, 2007 | 4.510 | 4.620 | 4.500 | 4.500 | 132,200 | -0.04(-0.88%) |
Jun 13, 2007 | 4.530 | 4.630 | 4.440 | 4.540 | 235,100 | -0.05(-1.09%) |
Jun 12, 2007 | 4.640 | 4.700 | 4.530 | 4.590 | 282,300 | -0.12(-2.55%) |
Jun 11, 2007 | 4.750 | 4.790 | 4.690 | 4.710 | 199,400 | +0.00(+0.00%) |
Jun 08, 2007 | 4.660 | 4.830 | 4.550 | 4.710 | 414,100 | -0.04(-0.84%) |
Jun 07, 2007 | 5.050 | 5.110 | 4.690 | 4.750 | 434,000 | -0.37(-7.23%) |
Jun 06, 2007 | 5.200 | 5.200 | 4.990 | 5.120 | 195,800 | -0.09(-1.73%) |
Jun 05, 2007 | 5.340 | 5.370 | 5.140 | 5.210 | 125,700 | -0.14(-2.62%) |
Jun 04, 2007 | 5.190 | 5.370 | 5.130 | 5.350 | 192,700 | +0.16(+3.08%) |