Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.816 | 5.858 | 5.773 | 5.773 | 8,244 | -0.08(-1.45%) |
Aug 30, 2007 | 5.646 | 6.011 | 5.451 | 5.858 | 20,966 | +0.42(+7.81%) |
Aug 29, 2007 | 5.298 | 5.671 | 5.238 | 5.434 | 4,652 | +0.20(+3.73%) |
Aug 28, 2007 | 5.671 | 5.671 | 5.145 | 5.238 | 10,143 | -0.44(-7.77%) |
Aug 27, 2007 | 5.858 | 5.858 | 5.680 | 5.680 | 1,321 | -0.06(-1.04%) |
Aug 24, 2007 | 5.179 | 5.739 | 4.814 | 5.739 | 23,329 | +0.03(+0.60%) |
Aug 23, 2007 | 4.958 | 5.807 | 4.924 | 5.705 | 21,237 | +0.48(+9.09%) |
Aug 22, 2007 | 5.213 | 5.264 | 5.179 | 5.230 | 8,023 | +0.16(+3.25%) |
Aug 21, 2007 | 5.065 | 5.065 | 5.065 | 5.065 | 1,177 | -0.00(-0.07%) |
Aug 20, 2007 | 5.104 | 5.196 | 4.797 | 5.069 | 11,711 | -0.03(-0.50%) |
Aug 17, 2007 | 5.018 | 5.094 | 5.009 | 5.094 | 2,005 | +0.08(+1.69%) |
Aug 16, 2007 | 4.967 | 5.060 | 4.958 | 5.009 | 3,246 | -0.08(-1.67%) |
Aug 15, 2007 | 5.145 | 5.145 | 5.094 | 5.094 | 1,413 | -0.04(-0.83%) |
Aug 14, 2007 | 5.306 | 5.306 | 5.137 | 5.137 | 871 | -0.17(-3.20%) |
Aug 13, 2007 | 5.272 | 5.306 | 5.264 | 5.306 | 712 | +0.11(+2.12%) |
Aug 10, 2007 | 5.196 | 5.196 | 5.196 | 5.196 | 588 | -0.41(-7.27%) |
Aug 09, 2007 | 5.519 | 5.731 | 5.519 | 5.604 | 35,486 | +0.08(+1.54%) |
Aug 08, 2007 | 5.646 | 5.646 | 5.340 | 5.519 | 49,760 | +0.21(+4.00%) |
Aug 07, 2007 | 5.340 | 5.383 | 5.094 | 5.306 | 68,325 | -0.04(-0.79%) |
Aug 06, 2007 | 5.663 | 5.663 | 5.154 | 5.349 | 6,525 | -0.08(-1.41%) |
Aug 03, 2007 | 5.357 | 5.714 | 5.213 | 5.425 | 19,693 | +0.13(+2.40%) |
Aug 02, 2007 | 5.332 | 5.621 | 5.094 | 5.298 | 23,270 | +0.09(+1.79%) |
Aug 01, 2007 | 5.154 | 5.247 | 5.094 | 5.204 | 1,413 | +0.10(+2.00%) |
Jul 31, 2007 | 4.909 | 5.731 | 4.909 | 5.103 | 22,375 | +0.24(+4.89%) |
Jul 30, 2007 | 5.094 | 5.179 | 4.822 | 4.865 | 1,826 | -0.31(-5.91%) |
Jul 27, 2007 | 5.069 | 5.731 | 5.069 | 5.171 | 7,950 | +0.45(+9.53%) |
Jul 26, 2007 | 4.831 | 5.527 | 4.585 | 4.721 | 33,326 | -0.11(-2.28%) |
Jul 25, 2007 | 5.094 | 5.425 | 4.831 | 4.831 | 8,079 | -0.29(-5.64%) |
Jul 24, 2007 | 5.009 | 5.476 | 5.009 | 5.120 | 19,760 | +0.11(+2.20%) |
Jul 23, 2007 | 5.094 | 5.196 | 5.009 | 5.009 | 6,615 | -0.04(-0.84%) |
Jul 20, 2007 | 5.238 | 5.238 | 5.052 | 5.052 | 1,419 | -0.14(-2.62%) |
Jul 19, 2007 | 5.154 | 5.188 | 5.018 | 5.188 | 6,101 | +0.01(+0.16%) |
Jul 18, 2007 | 5.154 | 5.179 | 5.077 | 5.179 | 8,969 | -0.10(-1.93%) |
Jul 17, 2007 | 5.272 | 5.281 | 5.272 | 5.281 | 237 | -0.07(-1.27%) |
Jul 16, 2007 | 5.391 | 5.417 | 5.349 | 5.349 | 1,908 | -0.04(-0.79%) |
Jul 13, 2007 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 5.451 | 5.451 | 5.391 | 5.391 | 1,531 | -0.10(-1.85%) |
Jul 11, 2007 | 5.697 | 5.502 | 5.298 | 5.493 | 2,681 | -0.20(-3.58%) |
Jul 10, 2007 | 5.697 | 5.697 | 5.697 | 5.697 | 117 | +0.35(+6.51%) |
Jul 09, 2007 | 5.357 | 5.374 | 5.255 | 5.349 | 1,295 | +0.00(+0.00%) |
Jul 06, 2007 | 5.485 | 5.629 | 5.238 | 5.349 | 12,131 | -0.22(-3.96%) |
Jul 05, 2007 | 5.510 | 5.680 | 5.493 | 5.570 | 10,070 | +0.22(+4.13%) |
Jul 03, 2007 | 5.120 | 5.366 | 5.120 | 5.349 | 1,320 | +0.25(+5.00%) |
Jul 02, 2007 | 5.094 | 5.103 | 5.094 | 5.094 | 8,417 | +0.00(+0.00%) |
Jun 29, 2007 | 5.128 | 5.128 | 5.094 | 5.094 | 9,126 | -0.03(-0.50%) |
Jun 28, 2007 | 5.120 | 5.120 | 5.094 | 5.120 | 5,654 | +0.03(+0.50%) |
Jun 27, 2007 | 5.052 | 5.094 | 5.009 | 5.094 | 8,813 | +0.04(+0.84%) |
Jun 26, 2007 | 5.145 | 5.145 | 5.009 | 5.052 | 12,901 | -0.21(-4.03%) |
Jun 25, 2007 | 5.238 | 5.264 | 5.128 | 5.264 | 6,333 | -0.04(-0.80%) |
Jun 22, 2007 | 5.196 | 5.306 | 5.196 | 5.306 | 1,648 | +0.00(+0.00%) |
Jun 21, 2007 | 5.204 | 5.391 | 5.128 | 5.306 | 8,112 | -0.06(-1.11%) |
Jun 20, 2007 | 5.476 | 5.519 | 5.137 | 5.366 | 13,073 | -0.23(-4.10%) |
Jun 19, 2007 | 5.561 | 5.629 | 5.128 | 5.595 | 35,217 | +0.00(+0.00%) |
Jun 18, 2007 | 5.536 | 5.680 | 5.459 | 5.595 | 5,300 | +0.08(+1.38%) |
Jun 15, 2007 | 5.519 | 5.561 | 5.340 | 5.519 | 50,175 | +0.06(+1.09%) |
Jun 14, 2007 | 5.604 | 5.621 | 5.400 | 5.459 | 21,907 | -0.07(-1.23%) |
Jun 13, 2007 | 5.604 | 5.629 | 5.527 | 5.527 | 30,976 | -0.13(-2.25%) |
Jun 12, 2007 | 5.553 | 5.892 | 5.527 | 5.654 | 37,808 | +0.14(+2.46%) |
Jun 11, 2007 | 5.340 | 5.570 | 5.340 | 5.519 | 20,970 | +0.12(+2.20%) |
Jun 08, 2007 | 5.315 | 5.493 | 5.315 | 5.400 | 9,599 | +0.07(+1.24%) |
Jun 07, 2007 | 5.289 | 5.391 | 5.289 | 5.334 | 1,277 | -0.10(-1.84%) |
Jun 06, 2007 | 5.434 | 5.434 | 5.434 | 5.434 | 1,177 | -0.02(-0.31%) |
Jun 05, 2007 | 5.442 | 5.493 | 5.350 | 5.451 | 15,325 | +0.00(+0.00%) |
Jun 04, 2007 | 5.238 | 5.459 | 5.213 | 5.451 | 25,951 | +0.20(+3.72%) |