Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.651 | 5.704 | 5.570 | 5.574 | 241,761 | -0.06(-1.01%) |
Aug 30, 2007 | 5.558 | 5.663 | 5.550 | 5.631 | 213,580 | +0.05(+0.94%) |
Aug 29, 2007 | 5.417 | 5.704 | 5.417 | 5.578 | 303,561 | +0.09(+1.70%) |
Aug 28, 2007 | 5.611 | 5.655 | 5.485 | 5.485 | 337,674 | -0.13(-2.24%) |
Aug 27, 2007 | 5.667 | 5.667 | 5.465 | 5.611 | 448,420 | -0.04(-0.64%) |
Aug 24, 2007 | 5.546 | 5.663 | 5.530 | 5.647 | 352,753 | +0.05(+0.87%) |
Aug 23, 2007 | 5.562 | 5.599 | 5.469 | 5.599 | 283,538 | +0.09(+1.62%) |
Aug 22, 2007 | 5.502 | 5.558 | 5.449 | 5.510 | 236,075 | +0.07(+1.26%) |
Aug 21, 2007 | 5.263 | 5.485 | 5.263 | 5.441 | 387,609 | +0.09(+1.74%) |
Aug 20, 2007 | 5.421 | 5.421 | 5.255 | 5.348 | 430,127 | -0.00(-0.08%) |
Aug 17, 2007 | 5.380 | 5.494 | 5.320 | 5.352 | 492,668 | +0.02(+0.30%) |
Aug 16, 2007 | 5.348 | 5.380 | 5.218 | 5.336 | 599,459 | -0.15(-2.66%) |
Aug 15, 2007 | 5.647 | 5.647 | 5.465 | 5.481 | 274,638 | -0.06(-1.09%) |
Aug 14, 2007 | 5.667 | 5.672 | 5.481 | 5.542 | 177,983 | -0.09(-1.58%) |
Aug 13, 2007 | 5.663 | 5.765 | 5.461 | 5.631 | 487,230 | +0.21(+3.88%) |
Aug 10, 2007 | 5.461 | 5.562 | 5.360 | 5.421 | 696,361 | -0.14(-2.55%) |
Aug 09, 2007 | 5.498 | 5.643 | 5.417 | 5.562 | 1,007,338 | -0.16(-2.76%) |
Aug 08, 2007 | 5.708 | 5.761 | 5.562 | 5.720 | 756,678 | +0.04(+0.76%) |
Aug 07, 2007 | 5.736 | 5.785 | 5.498 | 5.677 | 428,644 | -0.04(-0.75%) |
Aug 06, 2007 | 5.562 | 5.720 | 5.316 | 5.720 | 673,619 | +0.15(+2.69%) |
Aug 03, 2007 | 5.587 | 5.947 | 5.562 | 5.570 | 393,541 | -0.38(-6.33%) |
Aug 02, 2007 | 5.712 | 5.947 | 5.595 | 5.947 | 260,548 | +0.23(+3.96%) |
Aug 01, 2007 | 5.676 | 5.817 | 5.554 | 5.720 | 507,748 | -0.10(-1.74%) |
Jul 31, 2007 | 5.655 | 5.821 | 5.635 | 5.821 | 422,958 | +0.13(+2.27%) |
Jul 30, 2007 | 5.765 | 5.785 | 5.627 | 5.692 | 263,762 | -0.05(-0.92%) |
Jul 27, 2007 | 5.680 | 5.813 | 5.676 | 5.744 | 274,638 | +0.06(+1.07%) |
Jul 26, 2007 | 5.825 | 5.866 | 5.684 | 5.684 | 464,488 | -0.16(-2.77%) |
Jul 25, 2007 | 5.825 | 5.862 | 5.744 | 5.845 | 594,020 | +0.12(+2.07%) |
Jul 24, 2007 | 5.951 | 5.951 | 5.704 | 5.727 | 695,372 | -0.24(-4.02%) |
Jul 23, 2007 | 5.926 | 5.967 | 5.805 | 5.967 | 588,088 | +0.04(+0.75%) |
Jul 20, 2007 | 5.866 | 5.926 | 5.809 | 5.922 | 572,020 | +0.07(+1.17%) |
Jul 19, 2007 | 5.837 | 5.858 | 5.817 | 5.854 | 400,957 | +0.02(+0.35%) |
Jul 18, 2007 | 5.858 | 5.858 | 5.777 | 5.833 | 379,451 | +0.03(+0.49%) |
Jul 17, 2007 | 5.829 | 5.858 | 5.793 | 5.805 | 475,117 | -0.01(-0.21%) |
Jul 16, 2007 | 5.825 | 5.845 | 5.647 | 5.817 | 678,563 | +0.02(+0.28%) |
Jul 13, 2007 | 5.667 | 5.801 | 5.643 | 5.801 | 648,404 | +0.12(+2.14%) |
Jul 12, 2007 | 5.603 | 5.684 | 5.583 | 5.680 | 631,347 | +0.13(+2.26%) |
Jul 11, 2007 | 5.562 | 5.603 | 5.538 | 5.554 | 269,447 | -0.01(-0.22%) |
Jul 10, 2007 | 5.562 | 5.619 | 5.516 | 5.566 | 325,067 | +0.00(+0.07%) |
Jul 09, 2007 | 5.481 | 5.562 | 5.449 | 5.562 | 533,209 | +0.07(+1.25%) |
Jul 06, 2007 | 5.441 | 5.546 | 5.421 | 5.494 | 487,724 | +0.08(+1.49%) |
Jul 05, 2007 | 5.316 | 5.437 | 5.299 | 5.413 | 469,432 | +0.15(+2.92%) |
Jul 03, 2007 | 5.267 | 5.336 | 5.247 | 5.259 | 410,598 | -0.02(-0.38%) |
Jul 02, 2007 | 5.340 | 5.360 | 5.247 | 5.279 | 443,723 | -0.11(-2.03%) |
Jun 29, 2007 | 5.283 | 5.400 | 5.283 | 5.388 | 467,207 | +0.12(+2.30%) |
Jun 28, 2007 | 5.295 | 5.340 | 5.259 | 5.267 | 322,101 | -0.03(-0.58%) |
Jun 27, 2007 | 5.218 | 5.352 | 5.239 | 5.298 | 445,701 | +0.01(+0.28%) |
Jun 26, 2007 | 5.433 | 5.433 | 5.283 | 5.283 | 408,868 | -0.07(-1.28%) |
Jun 25, 2007 | 5.360 | 5.409 | 5.320 | 5.352 | 280,324 | -0.05(-0.90%) |
Jun 22, 2007 | 5.510 | 5.510 | 5.380 | 5.400 | 222,726 | -0.02(-0.45%) |
Jun 21, 2007 | 5.441 | 5.461 | 5.400 | 5.425 | 294,167 | +0.04(+0.83%) |
Jun 20, 2007 | 5.534 | 5.534 | 5.380 | 5.380 | 334,708 | -0.07(-1.34%) |
Jun 19, 2007 | 5.433 | 5.522 | 5.417 | 5.453 | 422,217 | -0.01(-0.15%) |
Jun 18, 2007 | 5.421 | 5.469 | 5.405 | 5.461 | 352,012 | +0.04(+0.75%) |
Jun 15, 2007 | 5.392 | 5.429 | 5.380 | 5.421 | 474,376 | +0.03(+0.53%) |
Jun 14, 2007 | 5.360 | 5.400 | 5.328 | 5.392 | 435,813 | +0.03(+0.60%) |
Jun 13, 2007 | 5.441 | 5.453 | 5.340 | 5.360 | 362,641 | +0.01(+0.15%) |
Jun 12, 2007 | 5.409 | 5.421 | 5.324 | 5.352 | 268,953 | -0.06(-1.19%) |
Jun 11, 2007 | 5.320 | 5.421 | 5.320 | 5.417 | 356,214 | +0.05(+0.98%) |
Jun 08, 2007 | 5.320 | 5.376 | 5.271 | 5.364 | 381,429 | +0.00(+0.00%) |
Jun 07, 2007 | 5.405 | 5.461 | 5.340 | 5.364 | 527,524 | -0.08(-1.41%) |
Jun 06, 2007 | 5.526 | 5.591 | 5.409 | 5.441 | 420,733 | -0.10(-1.82%) |
Jun 05, 2007 | 5.558 | 5.574 | 5.502 | 5.542 | 422,464 | -0.12(-2.14%) |
Jun 04, 2007 | 5.405 | 5.663 | 5.400 | 5.663 | 520,849 | +0.17(+3.17%) |