Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.461 | 4.523 | 4.354 | 4.523 | 50,847 | +0.06(+1.37%) |
Aug 30, 2007 | 4.357 | 4.461 | 4.342 | 4.461 | 22,337 | +0.07(+1.62%) |
Aug 29, 2007 | 4.436 | 4.437 | 4.311 | 4.390 | 10,876 | -0.10(-2.27%) |
Aug 28, 2007 | 4.366 | 4.553 | 4.366 | 4.492 | 30,591 | +0.05(+1.03%) |
Aug 27, 2007 | 4.599 | 4.599 | 4.219 | 4.446 | 60,419 | -0.02(-0.39%) |
Aug 24, 2007 | 4.063 | 4.599 | 4.001 | 4.463 | 118,429 | +0.37(+9.12%) |
Aug 23, 2007 | 4.063 | 4.090 | 4.063 | 4.090 | 4,044 | +0.02(+0.45%) |
Aug 22, 2007 | 4.237 | 4.237 | 4.066 | 4.072 | 15,106 | -0.01(-0.23%) |
Aug 21, 2007 | 4.035 | 4.247 | 4.001 | 4.081 | 18,462 | -0.07(-1.77%) |
Aug 20, 2007 | 4.032 | 4.155 | 4.032 | 4.155 | 11,770 | +0.07(+1.80%) |
Aug 17, 2007 | 4.262 | 4.262 | 3.909 | 4.081 | 26,426 | +0.13(+3.18%) |
Aug 16, 2007 | 4.139 | 4.139 | 3.909 | 3.955 | 25,516 | -0.11(-2.64%) |
Aug 15, 2007 | 4.084 | 4.091 | 4.063 | 4.063 | 7,236 | -0.12(-2.93%) |
Aug 14, 2007 | 4.262 | 4.262 | 4.115 | 4.185 | 8,991 | -0.07(-1.73%) |
Aug 13, 2007 | 4.084 | 4.259 | 3.992 | 4.259 | 42,094 | +0.08(+1.91%) |
Aug 10, 2007 | 4.369 | 4.369 | 4.017 | 4.179 | 39,436 | -0.19(-4.35%) |
Aug 09, 2007 | 4.136 | 4.575 | 4.093 | 4.369 | 60,918 | +0.16(+3.71%) |
Aug 08, 2007 | 4.293 | 4.293 | 4.069 | 4.213 | 10,413 | +0.11(+2.77%) |
Aug 07, 2007 | 3.989 | 4.100 | 3.989 | 4.100 | 8,215 | +0.05(+1.21%) |
Aug 06, 2007 | 4.293 | 4.293 | 3.995 | 4.050 | 18,201 | -0.10(-2.29%) |
Aug 03, 2007 | 4.145 | 4.241 | 4.093 | 4.145 | 17,924 | -0.00(-0.07%) |
Aug 02, 2007 | 4.084 | 4.149 | 4.035 | 4.149 | 12,481 | +0.11(+2.81%) |
Aug 01, 2007 | 4.037 | 4.086 | 4.035 | 4.035 | 16,734 | -0.15(-3.52%) |
Jul 31, 2007 | 4.262 | 4.262 | 4.050 | 4.182 | 48,193 | -0.07(-1.66%) |
Jul 30, 2007 | 4.152 | 4.280 | 4.066 | 4.253 | 31,622 | +0.03(+0.65%) |
Jul 27, 2007 | 4.041 | 4.244 | 4.017 | 4.225 | 14,927 | +0.16(+4.00%) |
Jul 26, 2007 | 4.231 | 4.250 | 3.986 | 4.063 | 29,450 | -0.03(-0.82%) |
Jul 25, 2007 | 4.023 | 4.155 | 4.001 | 4.096 | 38,950 | +0.04(+0.91%) |
Jul 24, 2007 | 4.185 | 4.293 | 3.989 | 4.060 | 66,437 | -0.20(-4.75%) |
Jul 23, 2007 | 4.440 | 4.440 | 4.262 | 4.262 | 54,334 | -0.03(-0.71%) |
Jul 20, 2007 | 4.412 | 4.412 | 4.264 | 4.293 | 15,083 | -0.09(-2.10%) |
Jul 19, 2007 | 4.412 | 4.412 | 4.298 | 4.385 | 20,683 | +0.03(+0.70%) |
Jul 18, 2007 | 4.283 | 4.354 | 4.283 | 4.354 | 11,672 | +0.05(+1.05%) |
Jul 17, 2007 | 4.348 | 4.351 | 4.299 | 4.309 | 12,562 | -0.04(-0.90%) |
Jul 16, 2007 | 4.348 | 4.348 | 4.329 | 4.348 | 16,482 | -0.00(-0.00%) |
Jul 13, 2007 | 4.293 | 4.351 | 4.293 | 4.348 | 19,594 | +0.01(+0.28%) |
Jul 12, 2007 | 4.357 | 4.375 | 4.302 | 4.336 | 32,597 | -0.03(-0.63%) |
Jul 11, 2007 | 4.467 | 4.467 | 4.357 | 4.363 | 18,752 | -0.08(-1.79%) |
Jul 10, 2007 | 4.329 | 4.477 | 4.296 | 4.443 | 30,069 | +0.05(+1.25%) |
Jul 09, 2007 | 4.228 | 4.437 | 4.220 | 4.388 | 26,371 | +0.23(+5.54%) |
Jul 06, 2007 | 4.001 | 4.201 | 4.001 | 4.158 | 19,225 | +0.11(+2.81%) |
Jul 05, 2007 | 4.047 | 4.047 | 4.017 | 4.044 | 20,582 | -0.00(-0.08%) |
Jul 03, 2007 | 4.228 | 4.228 | 4.017 | 4.047 | 13,198 | +0.02(+0.38%) |
Jul 02, 2007 | 4.152 | 4.228 | 4.032 | 4.032 | 19,590 | -0.13(-3.21%) |
Jun 29, 2007 | 4.271 | 4.271 | 4.124 | 4.166 | 39,508 | -0.17(-3.99%) |
Jun 28, 2007 | 4.323 | 4.339 | 4.323 | 4.339 | 2,282 | +0.02(+0.35%) |
Jun 27, 2007 | 4.354 | 4.354 | 4.293 | 4.323 | 21,012 | -0.07(-1.67%) |
Jun 26, 2007 | 4.431 | 4.431 | 4.360 | 4.397 | 21,583 | +0.03(+0.74%) |
Jun 25, 2007 | 4.446 | 4.446 | 4.323 | 4.364 | 41,341 | +0.01(+0.31%) |
Jun 22, 2007 | 4.256 | 4.351 | 4.253 | 4.351 | 41,536 | +0.10(+2.45%) |
Jun 21, 2007 | 4.244 | 4.256 | 4.139 | 4.247 | 20,390 | +0.00(+0.07%) |
Jun 20, 2007 | 4.230 | 4.247 | 4.196 | 4.244 | 8,153 | +0.01(+0.29%) |
Jun 19, 2007 | 4.201 | 4.245 | 4.170 | 4.231 | 29,678 | +0.14(+3.53%) |
Jun 18, 2007 | 4.182 | 4.182 | 4.038 | 4.087 | 35,222 | -0.02(-0.45%) |
Jun 15, 2007 | 4.201 | 4.201 | 4.020 | 4.106 | 26,417 | -0.05(-1.18%) |
Jun 14, 2007 | 4.198 | 4.198 | 4.081 | 4.155 | 30,004 | -0.02(-0.51%) |
Jun 13, 2007 | 4.069 | 4.201 | 3.998 | 4.176 | 34,244 | +0.08(+1.95%) |
Jun 12, 2007 | 4.130 | 4.130 | 3.860 | 4.096 | 65,879 | +0.03(+0.75%) |
Jun 11, 2007 | 4.299 | 4.299 | 4.008 | 4.066 | 52,507 | +0.07(+1.77%) |
Jun 08, 2007 | 4.201 | 4.201 | 3.805 | 3.995 | 50,632 | +0.16(+4.29%) |
Jun 07, 2007 | 3.876 | 3.876 | 3.778 | 3.831 | 32,492 | -0.13(-3.37%) |
Jun 06, 2007 | 3.874 | 3.998 | 3.874 | 3.965 | 7,595 | +0.02(+0.54%) |
Jun 05, 2007 | 3.851 | 4.247 | 3.771 | 3.943 | 50,215 | +0.17(+4.55%) |
Jun 04, 2007 | 3.780 | 3.802 | 3.771 | 3.771 | 8,430 | -0.06(-1.60%) |