Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.700 | 5.200 | 4.550 | 5.100 | 77,814 | +0.40(+8.51%) |
Aug 30, 2007 | 4.600 | 4.800 | 4.500 | 4.700 | 33,730 | -0.10(-2.08%) |
Aug 29, 2007 | 4.900 | 4.900 | 4.700 | 4.800 | 19,844 | +0.00(+0.02%) |
Aug 28, 2007 | 4.800 | 4.900 | 4.212 | 4.799 | 41,024 | +0.20(+4.33%) |
Aug 27, 2007 | 4.500 | 4.800 | 4.500 | 4.600 | 44,221 | +0.10(+2.22%) |
Aug 24, 2007 | 4.325 | 4.800 | 4.200 | 4.500 | 88,171 | +0.20(+4.65%) |
Aug 23, 2007 | 4.100 | 4.500 | 4.000 | 4.300 | 51,825 | +0.20(+4.88%) |
Aug 22, 2007 | 3.900 | 4.100 | 3.810 | 4.100 | 18,805 | +0.20(+5.13%) |
Aug 21, 2007 | 3.800 | 3.900 | 3.800 | 3.900 | 8,386 | +0.10(+2.63%) |
Aug 20, 2007 | 3.600 | 4.000 | 3.600 | 3.800 | 15,735 | +0.00(+0.00%) |
Aug 17, 2007 | 3.600 | 3.900 | 3.512 | 3.800 | 26,092 | +0.25(+7.01%) |
Aug 16, 2007 | 3.600 | 3.900 | 3.500 | 3.551 | 47,768 | -0.35(-8.95%) |
Aug 15, 2007 | 3.836 | 4.000 | 3.750 | 3.900 | 11,626 | -0.10(-2.50%) |
Aug 14, 2007 | 3.900 | 4.100 | 3.900 | 4.000 | 9,739 | +0.00(+0.00%) |
Aug 13, 2007 | 4.000 | 4.090 | 3.900 | 4.000 | 12,788 | +0.01(+0.25%) |
Aug 10, 2007 | 4.200 | 4.200 | 3.900 | 3.990 | 33,839 | -0.15(-3.62%) |
Aug 09, 2007 | 4.000 | 4.200 | 4.000 | 4.140 | 22,867 | +0.14(+3.50%) |
Aug 08, 2007 | 4.000 | 4.300 | 4.000 | 4.000 | 27,008 | -0.04(-0.87%) |
Aug 07, 2007 | 3.700 | 4.200 | 3.600 | 4.035 | 82,038 | +0.14(+3.49%) |
Aug 06, 2007 | 3.900 | 4.100 | 3.700 | 3.899 | 75,933 | -0.00(-0.03%) |
Aug 03, 2007 | 4.123 | 4.450 | 3.900 | 3.900 | 79,732 | -0.50(-11.36%) |
Aug 02, 2007 | 4.900 | 4.900 | 4.200 | 4.400 | 53,176 | +0.00(+0.00%) |
Aug 01, 2007 | 4.800 | 4.906 | 4.400 | 4.400 | 56,852 | -0.40(-8.33%) |
Jul 31, 2007 | 4.790 | 4.810 | 4.308 | 4.800 | 60,102 | +0.10(+2.13%) |
Jul 30, 2007 | 4.600 | 4.800 | 4.600 | 4.700 | 32,287 | +0.01(+0.21%) |
Jul 27, 2007 | 4.750 | 4.891 | 4.200 | 4.690 | 78,400 | -0.11(-2.29%) |
Jul 26, 2007 | 5.012 | 5.100 | 4.700 | 4.800 | 88,202 | -0.28(-5.46%) |
Jul 25, 2007 | 5.150 | 5.298 | 5.000 | 5.077 | 55,792 | -0.19(-3.64%) |
Jul 24, 2007 | 5.307 | 5.360 | 5.200 | 5.269 | 36,861 | -0.10(-1.88%) |
Jul 23, 2007 | 5.300 | 5.395 | 5.100 | 5.370 | 21,832 | +0.07(+1.34%) |
Jul 20, 2007 | 5.300 | 5.304 | 5.200 | 5.299 | 25,035 | +0.05(+0.93%) |
Jul 19, 2007 | 5.300 | 5.350 | 5.234 | 5.250 | 21,731 | -0.05(-0.94%) |
Jul 18, 2007 | 5.300 | 5.300 | 5.203 | 5.300 | 53,719 | +0.00(+0.00%) |
Jul 17, 2007 | 5.300 | 5.350 | 5.214 | 5.300 | 26,964 | +0.00(+0.02%) |
Jul 16, 2007 | 5.400 | 5.400 | 5.200 | 5.299 | 57,254 | -0.05(-0.95%) |
Jul 13, 2007 | 5.100 | 5.396 | 5.100 | 5.350 | 27,379 | +0.25(+4.90%) |
Jul 12, 2007 | 5.300 | 5.448 | 5.100 | 5.100 | 85,987 | -0.20(-3.76%) |
Jul 11, 2007 | 5.500 | 5.523 | 5.200 | 5.299 | 71,558 | -0.20(-3.67%) |
Jul 10, 2007 | 5.510 | 5.750 | 5.500 | 5.501 | 31,513 | -0.05(-0.88%) |
Jul 09, 2007 | 5.700 | 5.995 | 5.514 | 5.550 | 58,214 | -0.24(-4.15%) |
Jul 06, 2007 | 5.790 | 5.790 | 5.512 | 5.790 | 33,100 | +0.09(+1.65%) |
Jul 05, 2007 | 5.600 | 5.800 | 5.529 | 5.696 | 33,827 | -0.00(-0.07%) |
Jul 03, 2007 | 5.710 | 5.800 | 5.600 | 5.700 | 13,804 | -0.01(-0.18%) |
Jul 02, 2007 | 5.610 | 6.000 | 5.610 | 5.710 | 54,104 | -0.19(-3.22%) |
Jun 29, 2007 | 5.800 | 6.000 | 5.600 | 5.900 | 31,458 | +0.10(+1.72%) |
Jun 28, 2007 | 5.700 | 6.189 | 5.550 | 5.800 | 58,685 | +0.01(+0.17%) |
Jun 27, 2007 | 5.300 | 5.800 | 5.203 | 5.790 | 61,593 | +0.40(+7.32%) |
Jun 26, 2007 | 5.200 | 5.400 | 5.100 | 5.395 | 34,944 | +0.19(+3.75%) |
Jun 25, 2007 | 5.500 | 5.500 | 5.200 | 5.200 | 64,669 | -0.29(-5.27%) |
Jun 22, 2007 | 5.300 | 5.598 | 5.300 | 5.489 | 90,572 | +0.09(+1.72%) |
Jun 21, 2007 | 5.600 | 5.700 | 5.300 | 5.396 | 90,456 | -0.09(-1.68%) |
Jun 20, 2007 | 5.725 | 5.798 | 5.200 | 5.488 | 142,560 | -0.22(-3.89%) |
Jun 19, 2007 | 5.700 | 5.750 | 5.700 | 5.710 | 49,290 | -0.09(-1.55%) |
Jun 18, 2007 | 5.860 | 5.900 | 5.700 | 5.800 | 32,900 | +0.02(+0.43%) |
Jun 15, 2007 | 5.700 | 5.958 | 5.700 | 5.775 | 26,600 | +0.08(+1.32%) |
Jun 14, 2007 | 5.800 | 6.000 | 5.700 | 5.700 | 52,330 | -0.10(-1.72%) |
Jun 13, 2007 | 6.000 | 6.000 | 5.700 | 5.800 | 31,830 | -0.20(-3.33%) |
Jun 12, 2007 | 6.098 | 6.098 | 5.800 | 6.000 | 40,560 | -0.10(-1.64%) |
Jun 11, 2007 | 5.900 | 6.164 | 5.720 | 6.100 | 89,717 | +0.20(+3.39%) |
Jun 08, 2007 | 5.950 | 6.000 | 5.700 | 5.900 | 84,320 | -0.02(-0.42%) |
Jun 07, 2007 | 6.000 | 6.028 | 5.900 | 5.925 | 225,329 | +0.01(+0.22%) |
Jun 06, 2007 | 5.998 | 6.274 | 5.900 | 5.912 | 175,143 | +0.01(+0.20%) |
Jun 05, 2007 | 6.398 | 6.398 | 5.900 | 5.900 | 136,120 | -0.08(-1.32%) |
Jun 04, 2007 | 6.100 | 6.271 | 5.900 | 5.979 | 108,774 | -0.02(-0.37%) |