Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.093 | 5.227 | 5.060 | 5.168 | 488,807 | +0.14(+2.83%) |
Aug 30, 2007 | 5.076 | 5.177 | 5.018 | 5.026 | 564,974 | -0.12(-2.28%) |
Aug 29, 2007 | 5.110 | 5.185 | 5.060 | 5.143 | 744,928 | +0.00(+0.00%) |
Aug 28, 2007 | 5.118 | 5.152 | 5.026 | 5.143 | 914,959 | +0.00(+0.00%) |
Aug 27, 2007 | 5.219 | 5.294 | 5.110 | 5.143 | 535,798 | -0.10(-1.91%) |
Aug 24, 2007 | 5.068 | 5.244 | 5.010 | 5.244 | 884,946 | +0.17(+3.30%) |
Aug 23, 2007 | 5.168 | 5.185 | 5.043 | 5.076 | 832,813 | -0.05(-0.98%) |
Aug 22, 2007 | 5.219 | 5.227 | 5.026 | 5.127 | 996,267 | -0.03(-0.65%) |
Aug 21, 2007 | 5.286 | 5.286 | 5.160 | 5.160 | 873,946 | -0.17(-3.14%) |
Aug 20, 2007 | 5.286 | 5.436 | 5.277 | 5.327 | 908,143 | +0.08(+1.43%) |
Aug 17, 2007 | 5.152 | 5.470 | 4.976 | 5.252 | 3,120,690 | +0.13(+2.61%) |
Aug 16, 2007 | 4.951 | 5.135 | 4.826 | 5.118 | 2,919,212 | +0.08(+1.49%) |
Aug 15, 2007 | 5.327 | 5.495 | 5.018 | 5.043 | 2,303,062 | -0.28(-5.34%) |
Aug 14, 2007 | 5.687 | 5.687 | 5.327 | 5.327 | 1,511,858 | -0.36(-6.32%) |
Aug 13, 2007 | 5.771 | 5.854 | 5.403 | 5.687 | 2,105,530 | -0.08(-1.45%) |
Aug 10, 2007 | 6.331 | 6.356 | 5.603 | 5.771 | 4,016,637 | -0.46(-7.38%) |
Aug 09, 2007 | 6.147 | 6.298 | 5.988 | 6.231 | 5,737,029 | +0.08(+1.36%) |
Aug 08, 2007 | 5.436 | 6.197 | 5.386 | 6.147 | 5,289,369 | +0.78(+14.49%) |
Aug 07, 2007 | 5.177 | 5.520 | 5.035 | 5.369 | 3,375,616 | +0.14(+2.72%) |
Aug 06, 2007 | 5.010 | 5.269 | 4.892 | 5.227 | 3,426,783 | +0.24(+4.78%) |
Aug 03, 2007 | 5.026 | 5.219 | 4.976 | 4.989 | 3,193,270 | -0.23(-4.41%) |
Aug 02, 2007 | 5.219 | 5.336 | 5.160 | 5.219 | 2,629,491 | -0.05(-0.95%) |
Aug 01, 2007 | 5.470 | 5.503 | 5.202 | 5.269 | 2,806,098 | -0.18(-3.37%) |
Jul 31, 2007 | 5.829 | 5.838 | 5.444 | 5.453 | 2,223,427 | -0.33(-5.64%) |
Jul 30, 2007 | 5.854 | 5.892 | 5.712 | 5.779 | 2,020,036 | -0.10(-1.71%) |
Jul 27, 2007 | 5.787 | 6.088 | 5.737 | 5.879 | 2,347,303 | -0.05(-0.85%) |
Jul 26, 2007 | 6.080 | 6.164 | 5.829 | 5.930 | 2,267,807 | -0.28(-4.45%) |
Jul 25, 2007 | 6.406 | 6.440 | 6.189 | 6.205 | 1,443,519 | -0.18(-2.75%) |
Jul 24, 2007 | 6.507 | 6.632 | 6.272 | 6.381 | 2,200,350 | -0.18(-2.80%) |
Jul 23, 2007 | 6.532 | 6.607 | 6.490 | 6.565 | 848,477 | +0.03(+0.38%) |
Jul 20, 2007 | 6.615 | 6.665 | 6.498 | 6.540 | 1,370,764 | -0.13(-1.88%) |
Jul 19, 2007 | 6.674 | 6.732 | 6.649 | 6.665 | 532,570 | +0.01(+0.13%) |
Jul 18, 2007 | 6.624 | 6.674 | 6.532 | 6.657 | 1,133,655 | -0.01(-0.13%) |
Jul 17, 2007 | 6.674 | 6.741 | 6.607 | 6.665 | 1,062,271 | -0.02(-0.25%) |
Jul 16, 2007 | 6.691 | 6.816 | 6.665 | 6.682 | 947,960 | -0.04(-0.62%) |
Jul 13, 2007 | 6.707 | 6.774 | 6.691 | 6.724 | 739,428 | -0.02(-0.25%) |
Jul 12, 2007 | 6.774 | 6.891 | 6.707 | 6.741 | 971,636 | +0.04(+0.62%) |
Jul 11, 2007 | 6.741 | 6.783 | 6.674 | 6.699 | 871,674 | -0.03(-0.50%) |
Jul 10, 2007 | 6.841 | 6.875 | 6.657 | 6.732 | 1,601,101 | -0.17(-2.42%) |
Jul 09, 2007 | 6.950 | 7.033 | 6.866 | 6.900 | 740,026 | -0.05(-0.72%) |
Jul 06, 2007 | 7.067 | 7.067 | 6.933 | 6.950 | 933,492 | -0.10(-1.42%) |
Jul 05, 2007 | 7.025 | 7.092 | 6.950 | 7.050 | 1,101,490 | +0.03(+0.48%) |
Jul 03, 2007 | 6.900 | 7.059 | 6.833 | 7.017 | 708,579 | +0.11(+1.57%) |
Jul 02, 2007 | 7.100 | 7.134 | 6.774 | 6.908 | 1,633,462 | -0.19(-2.71%) |
Jun 29, 2007 | 7.092 | 7.217 | 6.992 | 7.100 | 1,296,032 | +0.02(+0.24%) |
Jun 28, 2007 | 7.125 | 7.151 | 6.925 | 7.084 | 1,589,048 | -0.02(-0.24%) |
Jun 27, 2007 | 6.849 | 7.109 | 6.774 | 7.100 | 1,149,797 | +0.19(+2.78%) |
Jun 26, 2007 | 7.201 | 7.201 | 6.908 | 6.908 | 1,702,336 | -0.29(-4.07%) |
Jun 25, 2007 | 7.318 | 7.493 | 7.151 | 7.201 | 3,370,115 | +0.25(+3.61%) |
Jun 22, 2007 | 7.067 | 7.360 | 6.900 | 6.950 | 2,682,342 | +0.01(+0.12%) |
Jun 21, 2007 | 6.925 | 7.217 | 6.808 | 6.941 | 2,920,504 | -0.28(-3.82%) |
Jun 20, 2007 | 7.276 | 7.318 | 7.184 | 7.217 | 1,180,048 | -0.08(-1.15%) |
Jun 19, 2007 | 7.368 | 7.368 | 7.125 | 7.301 | 1,284,554 | -0.09(-1.24%) |
Jun 18, 2007 | 7.535 | 7.577 | 7.326 | 7.393 | 956,330 | -0.08(-1.01%) |
Jun 15, 2007 | 7.443 | 7.493 | 7.376 | 7.468 | 1,670,171 | +0.14(+1.94%) |
Jun 14, 2007 | 7.268 | 7.360 | 7.243 | 7.326 | 1,451,953 | +0.10(+1.39%) |
Jun 13, 2007 | 7.033 | 7.276 | 7.000 | 7.226 | 2,766,520 | +0.12(+1.65%) |
Jun 12, 2007 | 6.941 | 7.217 | 6.866 | 7.109 | 6,371,354 | +0.58(+8.83%) |
Jun 11, 2007 | 6.507 | 6.582 | 6.469 | 6.532 | 1,028,551 | +0.02(+0.26%) |
Jun 08, 2007 | 6.423 | 6.540 | 6.423 | 6.515 | 1,391,151 | +0.12(+1.83%) |
Jun 07, 2007 | 6.264 | 6.607 | 6.239 | 6.398 | 2,041,320 | +0.14(+2.27%) |
Jun 06, 2007 | 6.105 | 6.272 | 6.047 | 6.256 | 1,092,044 | +0.10(+1.63%) |
Jun 05, 2007 | 6.231 | 6.264 | 6.122 | 6.155 | 814,519 | -0.11(-1.74%) |
Jun 04, 2007 | 6.114 | 6.281 | 6.105 | 6.264 | 2,395,371 | +0.13(+2.18%) |