Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.550 | 6.530 | 5.550 | 6.350 | 17,684 | +0.85(+15.45%) |
Aug 30, 2007 | 5.150 | 5.500 | 4.920 | 5.500 | 9,724 | +0.45(+8.91%) |
Aug 29, 2007 | 4.980 | 5.230 | 4.950 | 5.050 | 15,882 | +0.07(+1.41%) |
Aug 28, 2007 | 4.900 | 5.210 | 4.900 | 4.980 | 8,708 | -0.02(-0.40%) |
Aug 27, 2007 | 5.220 | 5.440 | 4.900 | 5.000 | 17,397 | -0.21(-4.03%) |
Aug 24, 2007 | 5.318 | 5.800 | 5.200 | 5.210 | 15,533 | -0.24(-4.40%) |
Aug 23, 2007 | 5.780 | 5.780 | 5.450 | 5.450 | 4,500 | -0.29(-5.07%) |
Aug 22, 2007 | 5.580 | 5.780 | 5.580 | 5.741 | 2,300 | +0.15(+2.70%) |
Aug 21, 2007 | 5.540 | 5.600 | 5.500 | 5.590 | 1,300 | +0.07(+1.23%) |
Aug 20, 2007 | 5.450 | 5.600 | 5.410 | 5.522 | 5,673 | +0.04(+0.77%) |
Aug 17, 2007 | 5.000 | 5.500 | 4.720 | 5.480 | 26,870 | +0.48(+9.60%) |
Aug 16, 2007 | 5.699 | 5.730 | 4.600 | 5.000 | 40,122 | -0.80(-13.79%) |
Aug 15, 2007 | 5.800 | 5.800 | 5.620 | 5.800 | 19,472 | -0.01(-0.17%) |
Aug 14, 2007 | 5.930 | 6.000 | 5.810 | 5.810 | 3,746 | -0.19(-3.17%) |
Aug 13, 2007 | 6.170 | 6.170 | 5.800 | 6.000 | 5,850 | -0.04(-0.66%) |
Aug 10, 2007 | 6.040 | 6.110 | 6.040 | 6.040 | 2,300 | -0.19(-3.05%) |
Aug 09, 2007 | 6.190 | 6.230 | 6.040 | 6.230 | 3,694 | -0.07(-1.11%) |
Aug 08, 2007 | 6.190 | 6.500 | 6.190 | 6.300 | 2,500 | +0.11(+1.78%) |
Aug 07, 2007 | 6.200 | 6.420 | 6.050 | 6.190 | 3,484 | +0.06(+0.98%) |
Aug 06, 2007 | 6.100 | 6.260 | 5.998 | 6.130 | 14,450 | -0.07(-1.13%) |
Aug 03, 2007 | 6.240 | 6.440 | 6.140 | 6.200 | 7,685 | -0.31(-4.76%) |
Aug 02, 2007 | 6.080 | 6.590 | 6.080 | 6.510 | 7,353 | +0.33(+5.43%) |
Aug 01, 2007 | 6.640 | 6.780 | 6.175 | 6.175 | 14,408 | -0.46(-7.00%) |
Jul 31, 2007 | 6.650 | 6.820 | 6.570 | 6.640 | 10,186 | -0.06(-0.90%) |
Jul 30, 2007 | 6.740 | 6.950 | 6.590 | 6.700 | 9,196 | -0.10(-1.47%) |
Jul 27, 2007 | 6.570 | 6.980 | 6.570 | 6.800 | 5,711 | +0.09(+1.34%) |
Jul 26, 2007 | 6.850 | 6.850 | 6.570 | 6.710 | 17,050 | -0.15(-2.24%) |
Jul 25, 2007 | 6.800 | 7.000 | 6.750 | 6.864 | 8,885 | +0.16(+2.45%) |
Jul 24, 2007 | 7.010 | 7.030 | 6.700 | 6.700 | 7,667 | +0.00(+0.00%) |
Jul 23, 2007 | 6.650 | 7.140 | 6.600 | 6.700 | 14,087 | +0.00(+0.00%) |
Jul 20, 2007 | 7.030 | 7.030 | 6.510 | 6.700 | 13,416 | -0.15(-2.19%) |
Jul 19, 2007 | 6.860 | 6.890 | 6.700 | 6.850 | 13,750 | -0.01(-0.15%) |
Jul 18, 2007 | 7.350 | 7.350 | 6.820 | 6.860 | 25,023 | -0.41(-5.64%) |
Jul 17, 2007 | 7.251 | 7.350 | 7.200 | 7.270 | 9,810 | -0.03(-0.41%) |
Jul 16, 2007 | 7.700 | 7.700 | 7.290 | 7.300 | 11,479 | -0.28(-3.69%) |
Jul 13, 2007 | 7.900 | 7.960 | 7.510 | 7.580 | 17,066 | -0.42(-5.25%) |
Jul 12, 2007 | 7.520 | 8.000 | 7.488 | 8.000 | 26,765 | +0.43(+5.68%) |
Jul 11, 2007 | 7.390 | 7.570 | 7.260 | 7.570 | 23,008 | +0.27(+3.70%) |
Jul 10, 2007 | 7.410 | 7.850 | 7.100 | 7.300 | 19,952 | -0.20(-2.67%) |
Jul 09, 2007 | 6.910 | 7.680 | 6.910 | 7.500 | 35,524 | +0.49(+6.99%) |
Jul 06, 2007 | 6.860 | 7.070 | 6.860 | 7.010 | 16,870 | +0.04(+0.57%) |
Jul 05, 2007 | 6.720 | 7.010 | 6.720 | 6.970 | 12,666 | +0.08(+1.16%) |
Jul 03, 2007 | 6.750 | 6.890 | 6.740 | 6.890 | 9,899 | +0.04(+0.55%) |
Jul 02, 2007 | 6.600 | 6.860 | 6.500 | 6.852 | 13,800 | +0.15(+2.27%) |
Jun 29, 2007 | 6.490 | 6.728 | 6.250 | 6.700 | 14,457 | +0.39(+6.18%) |
Jun 28, 2007 | 5.923 | 6.310 | 5.841 | 6.310 | 18,467 | +0.55(+9.55%) |
Jun 27, 2007 | 5.750 | 5.820 | 5.720 | 5.760 | 5,050 | -0.12(-2.04%) |
Jun 26, 2007 | 5.750 | 5.989 | 5.670 | 5.880 | 15,944 | +0.13(+2.26%) |
Jun 25, 2007 | 5.970 | 6.000 | 5.750 | 5.750 | 12,958 | -0.23(-3.85%) |
Jun 22, 2007 | 6.040 | 6.120 | 5.970 | 5.980 | 10,600 | -0.09(-1.52%) |
Jun 21, 2007 | 6.100 | 6.220 | 6.050 | 6.072 | 13,700 | +0.03(+0.53%) |
Jun 20, 2007 | 5.850 | 6.300 | 5.800 | 6.040 | 12,500 | +0.14(+2.37%) |
Jun 19, 2007 | 5.900 | 5.940 | 5.750 | 5.900 | 13,200 | +0.00(+0.00%) |
Jun 18, 2007 | 5.950 | 6.050 | 5.900 | 5.900 | 9,400 | -0.10(-1.67%) |
Jun 15, 2007 | 6.000 | 6.050 | 5.900 | 6.000 | 3,300 | +0.00(+0.00%) |
Jun 14, 2007 | 6.300 | 6.300 | 5.930 | 6.000 | 15,700 | -0.25(-4.00%) |
Jun 13, 2007 | 6.390 | 6.400 | 6.150 | 6.250 | 26,800 | +0.04(+0.64%) |
Jun 12, 2007 | 6.270 | 6.355 | 6.200 | 6.210 | 7,800 | -0.05(-0.80%) |
Jun 11, 2007 | 6.470 | 6.470 | 6.250 | 6.260 | 7,094 | -0.04(-0.63%) |
Jun 08, 2007 | 6.411 | 6.700 | 6.260 | 6.300 | 14,290 | -0.33(-4.98%) |
Jun 07, 2007 | 6.620 | 6.650 | 6.291 | 6.630 | 3,011 | +0.17(+2.63%) |
Jun 06, 2007 | 6.610 | 6.610 | 6.450 | 6.460 | 2,966 | -0.24(-3.58%) |
Jun 05, 2007 | 6.610 | 6.850 | 6.300 | 6.700 | 42,196 | -0.02(-0.30%) |
Jun 04, 2007 | 6.490 | 6.779 | 6.290 | 6.720 | 11,053 | -0.05(-0.74%) |