Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.550 | 4.668 | 4.521 | 4.668 | 29,275 | +0.09(+1.94%) |
Aug 30, 2007 | 4.580 | 4.592 | 4.550 | 4.580 | 41,289 | -0.02(-0.51%) |
Aug 29, 2007 | 4.562 | 4.609 | 4.562 | 4.603 | 2,199 | +0.05(+1.04%) |
Aug 28, 2007 | 4.562 | 4.627 | 4.556 | 4.556 | 12,691 | -0.06(-1.28%) |
Aug 27, 2007 | 4.651 | 4.651 | 4.609 | 4.615 | 9,645 | -0.05(-1.14%) |
Aug 24, 2007 | 4.651 | 4.698 | 4.651 | 4.668 | 4,907 | +0.02(+0.51%) |
Aug 23, 2007 | 4.657 | 4.668 | 4.627 | 4.645 | 8,799 | -0.01(-0.13%) |
Aug 22, 2007 | 4.663 | 4.680 | 4.615 | 4.651 | 18,444 | +0.06(+1.29%) |
Aug 21, 2007 | 4.586 | 4.615 | 4.568 | 4.592 | 36,382 | -0.03(-0.64%) |
Aug 20, 2007 | 4.645 | 4.692 | 4.592 | 4.621 | 10,491 | +0.04(+0.77%) |
Aug 17, 2007 | 4.698 | 4.698 | 4.586 | 4.586 | 21,152 | +0.02(+0.44%) |
Aug 16, 2007 | 4.651 | 4.651 | 4.509 | 4.566 | 73,779 | -0.10(-2.20%) |
Aug 15, 2007 | 4.698 | 4.728 | 4.598 | 4.668 | 23,013 | -0.07(-1.50%) |
Aug 14, 2007 | 4.733 | 4.751 | 4.733 | 4.739 | 1,692 | -0.01(-0.25%) |
Aug 13, 2007 | 4.739 | 4.781 | 4.739 | 4.751 | 3,553 | -0.01(-0.12%) |
Aug 10, 2007 | 4.704 | 4.769 | 4.651 | 4.757 | 35,705 | +0.04(+0.88%) |
Aug 09, 2007 | 4.769 | 4.911 | 4.716 | 4.716 | 101,024 | -0.01(-0.13%) |
Aug 08, 2007 | 4.686 | 4.840 | 4.686 | 4.722 | 20,814 | +0.04(+0.76%) |
Aug 07, 2007 | 4.733 | 4.751 | 4.674 | 4.686 | 25,382 | -0.03(-0.63%) |
Aug 06, 2007 | 4.651 | 4.751 | 4.645 | 4.716 | 14,045 | +0.05(+1.01%) |
Aug 03, 2007 | 4.674 | 4.704 | 4.668 | 4.668 | 20,983 | -0.04(-0.75%) |
Aug 02, 2007 | 4.639 | 4.728 | 4.621 | 4.704 | 27,075 | +0.04(+0.76%) |
Aug 01, 2007 | 4.657 | 4.674 | 4.609 | 4.668 | 20,814 | +0.02(+0.38%) |
Jul 31, 2007 | 4.698 | 4.698 | 4.603 | 4.651 | 57,873 | -0.05(-1.01%) |
Jul 30, 2007 | 4.728 | 4.852 | 4.698 | 4.698 | 32,151 | -0.05(-1.00%) |
Jul 27, 2007 | 4.846 | 4.858 | 4.668 | 4.745 | 71,749 | -0.10(-2.07%) |
Jul 26, 2007 | 4.846 | 4.852 | 4.840 | 4.846 | 25,382 | -0.02(-0.36%) |
Jul 25, 2007 | 4.846 | 4.875 | 4.828 | 4.864 | 7,953 | +0.02(+0.37%) |
Jul 24, 2007 | 4.846 | 4.869 | 4.846 | 4.846 | 8,291 | -0.01(-0.24%) |
Jul 23, 2007 | 4.846 | 4.899 | 4.846 | 4.858 | 1,184 | -0.02(-0.36%) |
Jul 20, 2007 | 4.858 | 4.875 | 4.852 | 4.875 | 2,030 | -0.02(-0.36%) |
Jul 19, 2007 | 4.881 | 4.905 | 4.869 | 4.893 | 3,892 | +0.03(+0.61%) |
Jul 18, 2007 | 4.846 | 4.881 | 4.834 | 4.864 | 5,076 | -0.02(-0.36%) |
Jul 17, 2007 | 4.875 | 4.905 | 4.869 | 4.881 | 31,136 | -0.01(-0.12%) |
Jul 16, 2007 | 4.869 | 4.893 | 4.869 | 4.887 | 15,229 | +0.01(+0.12%) |
Jul 13, 2007 | 4.881 | 4.899 | 4.881 | 4.881 | 5,415 | +0.00(+0.00%) |
Jul 12, 2007 | 4.881 | 4.881 | 4.881 | 4.881 | 1,015 | -0.02(-0.36%) |
Jul 11, 2007 | 4.899 | 4.899 | 4.869 | 4.899 | 4,061 | +0.01(+0.12%) |
Jul 10, 2007 | 4.928 | 4.928 | 4.875 | 4.893 | 7,614 | -0.02(-0.36%) |
Jul 09, 2007 | 4.928 | 4.934 | 4.875 | 4.911 | 3,384 | +0.01(+0.12%) |
Jul 06, 2007 | 4.875 | 4.905 | 4.846 | 4.905 | 5,245 | +0.01(+0.24%) |
Jul 05, 2007 | 4.881 | 4.905 | 4.881 | 4.893 | 6,599 | -0.01(-0.24%) |
Jul 03, 2007 | 4.840 | 4.905 | 4.840 | 4.905 | 3,722 | +0.01(+0.24%) |
Jul 02, 2007 | 4.899 | 4.899 | 4.893 | 4.893 | 3,045 | +0.02(+0.36%) |
Jun 29, 2007 | 4.846 | 4.875 | 4.840 | 4.875 | 8,630 | +0.01(+0.12%) |
Jun 28, 2007 | 4.852 | 4.869 | 4.834 | 4.869 | 15,229 | +0.02(+0.37%) |
Jun 27, 2007 | 4.869 | 4.869 | 4.834 | 4.852 | 9,476 | +0.02(+0.37%) |
Jun 26, 2007 | 4.852 | 4.858 | 4.816 | 4.834 | 49,581 | -0.02(-0.49%) |
Jun 25, 2007 | 4.846 | 4.869 | 4.822 | 4.858 | 33,167 | +0.00(+0.00%) |
Jun 22, 2007 | 4.852 | 4.905 | 4.852 | 4.858 | 29,275 | -0.02(-0.36%) |
Jun 21, 2007 | 4.852 | 4.905 | 4.846 | 4.875 | 25,044 | +0.02(+0.36%) |
Jun 20, 2007 | 4.869 | 4.893 | 4.858 | 4.858 | 2,876 | -0.04(-0.84%) |
Jun 19, 2007 | 4.864 | 4.934 | 4.858 | 4.899 | 11,676 | -0.02(-0.36%) |
Jun 18, 2007 | 4.934 | 4.934 | 4.893 | 4.917 | 3,384 | -0.05(-0.95%) |
Jun 15, 2007 | 4.858 | 4.964 | 4.858 | 4.964 | 9,476 | +0.06(+1.20%) |
Jun 14, 2007 | 4.934 | 4.958 | 4.869 | 4.905 | 19,798 | -0.05(-1.07%) |
Jun 13, 2007 | 5.017 | 5.017 | 4.940 | 4.958 | 7,276 | -0.01(-0.12%) |
Jun 12, 2007 | 4.946 | 4.970 | 4.940 | 4.964 | 10,830 | -0.01(-0.24%) |
Jun 11, 2007 | 5.023 | 5.023 | 4.976 | 4.976 | 9,814 | -0.02(-0.36%) |
Jun 08, 2007 | 4.982 | 5.011 | 4.982 | 4.994 | 57,027 | +0.02(+0.36%) |
Jun 07, 2007 | 4.970 | 4.976 | 4.970 | 4.976 | 98,147 | -0.01(-0.12%) |
Jun 06, 2007 | 4.958 | 4.982 | 4.905 | 4.982 | 15,568 | +0.02(+0.48%) |
Jun 05, 2007 | 4.934 | 4.958 | 4.911 | 4.958 | 20,644 | +0.03(+0.60%) |
Jun 04, 2007 | 4.905 | 4.934 | 4.893 | 4.928 | 8,460 | +0.02(+0.48%) |