Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.660 | 5.713 | 5.579 | 5.583 | 241,370 | -0.06(-1.01%) |
Aug 30, 2007 | 5.567 | 5.673 | 5.559 | 5.640 | 213,234 | +0.05(+0.94%) |
Aug 29, 2007 | 5.425 | 5.713 | 5.425 | 5.588 | 303,069 | +0.09(+1.70%) |
Aug 28, 2007 | 5.620 | 5.664 | 5.494 | 5.494 | 337,128 | -0.13(-2.23%) |
Aug 27, 2007 | 5.677 | 5.677 | 5.474 | 5.620 | 447,694 | -0.04(-0.64%) |
Aug 24, 2007 | 5.555 | 5.673 | 5.539 | 5.656 | 352,183 | +0.05(+0.87%) |
Aug 23, 2007 | 5.571 | 5.608 | 5.478 | 5.608 | 283,079 | +0.09(+1.62%) |
Aug 22, 2007 | 5.511 | 5.567 | 5.458 | 5.519 | 235,693 | +0.07(+1.26%) |
Aug 21, 2007 | 5.271 | 5.494 | 5.271 | 5.450 | 386,981 | +0.09(+1.74%) |
Aug 20, 2007 | 5.430 | 5.430 | 5.263 | 5.357 | 429,431 | -0.00(-0.08%) |
Aug 17, 2007 | 5.389 | 5.502 | 5.328 | 5.361 | 491,871 | +0.02(+0.30%) |
Aug 16, 2007 | 5.357 | 5.389 | 5.227 | 5.344 | 598,489 | -0.15(-2.66%) |
Aug 15, 2007 | 5.656 | 5.656 | 5.474 | 5.490 | 274,194 | -0.06(-1.09%) |
Aug 14, 2007 | 5.677 | 5.681 | 5.490 | 5.551 | 177,695 | -0.09(-1.58%) |
Aug 13, 2007 | 5.673 | 5.774 | 5.470 | 5.640 | 486,442 | +0.21(+3.88%) |
Aug 10, 2007 | 5.470 | 5.571 | 5.369 | 5.430 | 695,234 | -0.14(-2.55%) |
Aug 09, 2007 | 5.506 | 5.652 | 5.425 | 5.571 | 1,005,708 | -0.16(-2.76%) |
Aug 08, 2007 | 5.717 | 5.770 | 5.571 | 5.729 | 755,453 | +0.04(+0.76%) |
Aug 07, 2007 | 5.746 | 5.794 | 5.506 | 5.686 | 427,950 | -0.04(-0.75%) |
Aug 06, 2007 | 5.571 | 5.729 | 5.324 | 5.729 | 672,529 | +0.15(+2.69%) |
Aug 03, 2007 | 5.596 | 5.956 | 5.571 | 5.579 | 392,905 | -0.38(-6.33%) |
Aug 02, 2007 | 5.721 | 5.956 | 5.604 | 5.956 | 260,126 | +0.23(+3.96%) |
Aug 01, 2007 | 5.685 | 5.827 | 5.563 | 5.729 | 506,926 | -0.10(-1.74%) |
Jul 31, 2007 | 5.665 | 5.831 | 5.644 | 5.831 | 422,274 | +0.13(+2.27%) |
Jul 30, 2007 | 5.774 | 5.794 | 5.636 | 5.701 | 263,335 | -0.05(-0.92%) |
Jul 27, 2007 | 5.689 | 5.823 | 5.685 | 5.754 | 274,194 | +0.06(+1.07%) |
Jul 26, 2007 | 5.835 | 5.875 | 5.693 | 5.693 | 463,736 | -0.16(-2.77%) |
Jul 25, 2007 | 5.835 | 5.871 | 5.754 | 5.855 | 593,059 | +0.12(+2.07%) |
Jul 24, 2007 | 5.960 | 5.960 | 5.713 | 5.736 | 694,247 | -0.24(-4.02%) |
Jul 23, 2007 | 5.936 | 5.977 | 5.814 | 5.977 | 587,136 | +0.04(+0.75%) |
Jul 20, 2007 | 5.875 | 5.936 | 5.819 | 5.932 | 571,094 | +0.07(+1.17%) |
Jul 19, 2007 | 5.847 | 5.867 | 5.827 | 5.863 | 400,309 | +0.02(+0.35%) |
Jul 18, 2007 | 5.867 | 5.867 | 5.786 | 5.843 | 378,837 | +0.03(+0.49%) |
Jul 17, 2007 | 5.839 | 5.867 | 5.802 | 5.814 | 474,348 | -0.01(-0.21%) |
Jul 16, 2007 | 5.835 | 5.855 | 5.656 | 5.827 | 677,465 | +0.02(+0.28%) |
Jul 13, 2007 | 5.677 | 5.810 | 5.652 | 5.810 | 647,355 | +0.12(+2.14%) |
Jul 12, 2007 | 5.612 | 5.693 | 5.592 | 5.689 | 630,326 | +0.13(+2.26%) |
Jul 11, 2007 | 5.571 | 5.612 | 5.547 | 5.563 | 269,011 | -0.01(-0.22%) |
Jul 10, 2007 | 5.571 | 5.628 | 5.525 | 5.575 | 324,541 | +0.00(+0.07%) |
Jul 09, 2007 | 5.490 | 5.571 | 5.458 | 5.571 | 532,346 | +0.07(+1.25%) |
Jul 06, 2007 | 5.450 | 5.555 | 5.430 | 5.502 | 486,935 | +0.08(+1.49%) |
Jul 05, 2007 | 5.324 | 5.446 | 5.308 | 5.421 | 468,672 | +0.15(+2.92%) |
Jul 03, 2007 | 5.276 | 5.344 | 5.255 | 5.267 | 409,934 | -0.02(-0.38%) |
Jul 02, 2007 | 5.348 | 5.369 | 5.255 | 5.288 | 443,005 | -0.11(-2.03%) |
Jun 29, 2007 | 5.292 | 5.409 | 5.292 | 5.397 | 466,451 | +0.12(+2.30%) |
Jun 28, 2007 | 5.304 | 5.348 | 5.267 | 5.276 | 321,579 | -0.03(-0.58%) |
Jun 27, 2007 | 5.227 | 5.361 | 5.247 | 5.306 | 444,979 | +0.01(+0.28%) |
Jun 26, 2007 | 5.442 | 5.442 | 5.292 | 5.292 | 408,206 | -0.07(-1.28%) |
Jun 25, 2007 | 5.369 | 5.417 | 5.328 | 5.361 | 279,870 | -0.05(-0.90%) |
Jun 22, 2007 | 5.519 | 5.519 | 5.389 | 5.409 | 222,366 | -0.02(-0.45%) |
Jun 21, 2007 | 5.450 | 5.470 | 5.409 | 5.434 | 293,691 | +0.04(+0.83%) |
Jun 20, 2007 | 5.543 | 5.543 | 5.389 | 5.389 | 334,166 | -0.07(-1.34%) |
Jun 19, 2007 | 5.442 | 5.531 | 5.425 | 5.462 | 421,533 | -0.01(-0.15%) |
Jun 18, 2007 | 5.430 | 5.478 | 5.413 | 5.470 | 351,442 | +0.04(+0.75%) |
Jun 15, 2007 | 5.401 | 5.438 | 5.389 | 5.430 | 473,608 | +0.03(+0.53%) |
Jun 14, 2007 | 5.369 | 5.409 | 5.336 | 5.401 | 435,107 | +0.03(+0.60%) |
Jun 13, 2007 | 5.450 | 5.462 | 5.348 | 5.369 | 362,055 | +0.01(+0.15%) |
Jun 12, 2007 | 5.417 | 5.430 | 5.332 | 5.361 | 268,518 | -0.06(-1.19%) |
Jun 11, 2007 | 5.328 | 5.430 | 5.328 | 5.425 | 355,638 | +0.05(+0.98%) |
Jun 08, 2007 | 5.328 | 5.385 | 5.280 | 5.373 | 380,811 | +0.00(+0.00%) |
Jun 07, 2007 | 5.413 | 5.470 | 5.348 | 5.373 | 526,670 | -0.08(-1.41%) |
Jun 06, 2007 | 5.535 | 5.600 | 5.417 | 5.450 | 420,052 | -0.10(-1.82%) |
Jun 05, 2007 | 5.567 | 5.583 | 5.511 | 5.551 | 421,780 | -0.12(-2.14%) |
Jun 04, 2007 | 5.413 | 5.673 | 5.409 | 5.673 | 520,006 | +0.17(+3.17%) |