Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.505 | 5.611 | 5.436 | 5.566 | 2,183,754 | +0.13(+2.39%) |
Aug 30, 2007 | 5.409 | 5.521 | 5.346 | 5.436 | 1,657,102 | -0.04(-0.74%) |
Aug 29, 2007 | 5.416 | 5.494 | 5.335 | 5.476 | 2,664,029 | +0.05(+0.95%) |
Aug 28, 2007 | 5.615 | 5.626 | 5.411 | 5.425 | 1,584,415 | -0.20(-3.59%) |
Aug 27, 2007 | 5.696 | 5.745 | 5.597 | 5.626 | 1,806,491 | -0.09(-1.61%) |
Aug 24, 2007 | 5.557 | 5.718 | 5.501 | 5.718 | 1,472,930 | +0.17(+3.16%) |
Aug 23, 2007 | 5.658 | 5.669 | 5.481 | 5.543 | 1,741,831 | -0.08(-1.36%) |
Aug 22, 2007 | 5.564 | 5.662 | 5.508 | 5.620 | 3,066,710 | +0.14(+2.54%) |
Aug 21, 2007 | 5.216 | 5.514 | 5.212 | 5.481 | 2,251,537 | +0.23(+4.44%) |
Aug 20, 2007 | 5.384 | 5.438 | 5.160 | 5.247 | 2,240,388 | -0.12(-2.26%) |
Aug 17, 2007 | 5.485 | 5.530 | 5.209 | 5.368 | 4,045,097 | +0.10(+1.92%) |
Aug 16, 2007 | 5.046 | 5.285 | 4.821 | 5.268 | 5,935,871 | +0.28(+5.62%) |
Aug 15, 2007 | 5.377 | 5.438 | 4.963 | 4.987 | 4,318,456 | -0.38(-7.02%) |
Aug 14, 2007 | 5.521 | 5.550 | 5.346 | 5.364 | 2,756,338 | -0.16(-2.84%) |
Aug 13, 2007 | 5.620 | 5.880 | 5.398 | 5.521 | 3,878,316 | -0.10(-1.76%) |
Aug 10, 2007 | 5.516 | 5.725 | 5.277 | 5.620 | 4,524,479 | +0.01(+0.16%) |
Aug 09, 2007 | 5.431 | 5.709 | 5.373 | 5.611 | 6,384,484 | +0.18(+3.30%) |
Aug 08, 2007 | 5.057 | 5.469 | 5.046 | 5.431 | 7,108,686 | +0.46(+9.20%) |
Aug 07, 2007 | 5.113 | 5.079 | 4.893 | 4.974 | 5,452,921 | -0.14(-2.72%) |
Aug 06, 2007 | 5.229 | 5.247 | 4.940 | 5.113 | 5,376,220 | -0.10(-1.98%) |
Aug 03, 2007 | 5.261 | 5.326 | 5.205 | 5.216 | 4,701,070 | -0.11(-2.06%) |
Aug 02, 2007 | 5.326 | 5.402 | 5.207 | 5.326 | 4,089,690 | +0.07(+1.28%) |
Aug 01, 2007 | 5.263 | 5.299 | 5.097 | 5.259 | 6,237,324 | +0.03(+0.51%) |
Jul 31, 2007 | 5.514 | 5.588 | 5.216 | 5.232 | 4,213,215 | -0.25(-4.54%) |
Jul 30, 2007 | 5.496 | 5.602 | 5.364 | 5.481 | 4,359,483 | -0.01(-0.24%) |
Jul 27, 2007 | 5.642 | 5.707 | 5.402 | 5.494 | 6,493,292 | +0.04(+0.78%) |
Jul 26, 2007 | 5.853 | 5.895 | 5.256 | 5.451 | 8,047,027 | -0.62(-10.26%) |
Jul 25, 2007 | 6.138 | 6.185 | 5.940 | 6.075 | 2,872,728 | +0.01(+0.11%) |
Jul 24, 2007 | 6.113 | 6.227 | 6.037 | 6.068 | 3,183,091 | -0.16(-2.63%) |
Jul 23, 2007 | 6.225 | 6.283 | 6.135 | 6.232 | 2,247,078 | +0.01(+0.22%) |
Jul 20, 2007 | 6.366 | 6.398 | 6.124 | 6.218 | 3,361,029 | -0.15(-2.32%) |
Jul 19, 2007 | 6.472 | 6.503 | 6.351 | 6.366 | 2,284,090 | +0.01(+0.11%) |
Jul 18, 2007 | 6.304 | 6.422 | 6.274 | 6.360 | 2,583,314 | +0.00(+0.04%) |
Jul 17, 2007 | 6.299 | 6.418 | 6.252 | 6.357 | 2,540,058 | +0.11(+1.69%) |
Jul 16, 2007 | 6.086 | 6.279 | 6.075 | 6.252 | 2,483,870 | +0.11(+1.75%) |
Jul 13, 2007 | 6.189 | 6.196 | 6.113 | 6.144 | 1,766,803 | -0.07(-1.08%) |
Jul 12, 2007 | 6.160 | 6.214 | 6.113 | 6.212 | 2,220,767 | +0.09(+1.39%) |
Jul 11, 2007 | 6.144 | 6.165 | 6.068 | 6.126 | 2,607,841 | -0.04(-0.58%) |
Jul 10, 2007 | 6.346 | 6.362 | 6.147 | 6.162 | 2,485,654 | -0.21(-3.34%) |
Jul 09, 2007 | 6.472 | 6.521 | 6.342 | 6.375 | 3,509,526 | -0.15(-2.24%) |
Jul 06, 2007 | 6.373 | 6.523 | 6.324 | 6.521 | 1,994,231 | +0.13(+2.07%) |
Jul 05, 2007 | 6.427 | 6.438 | 6.313 | 6.389 | 2,889,673 | -0.05(-0.77%) |
Jul 03, 2007 | 6.413 | 6.478 | 6.378 | 6.438 | 2,444,182 | +0.05(+0.84%) |
Jul 02, 2007 | 6.279 | 6.393 | 6.236 | 6.384 | 2,092,315 | +0.14(+2.19%) |
Jun 29, 2007 | 6.371 | 6.387 | 6.214 | 6.248 | 2,909,740 | -0.12(-1.94%) |
Jun 28, 2007 | 6.245 | 6.425 | 6.221 | 6.371 | 4,746,110 | +0.33(+5.38%) |
Jun 27, 2007 | 5.978 | 6.052 | 5.900 | 6.046 | 2,692,123 | +0.01(+0.15%) |
Jun 26, 2007 | 6.176 | 6.200 | 6.028 | 6.037 | 2,616,247 | -0.13(-2.11%) |
Jun 25, 2007 | 6.281 | 6.301 | 6.120 | 6.167 | 3,415,879 | -0.09(-1.50%) |
Jun 22, 2007 | 6.355 | 6.364 | 6.212 | 6.261 | 2,998,928 | -0.09(-1.48%) |
Jun 21, 2007 | 6.297 | 6.357 | 6.203 | 6.355 | 2,201,592 | +0.03(+0.53%) |
Jun 20, 2007 | 6.270 | 6.387 | 6.248 | 6.322 | 3,353,894 | +0.08(+1.22%) |
Jun 19, 2007 | 6.055 | 6.260 | 6.055 | 6.245 | 3,951,450 | +0.19(+3.15%) |
Jun 18, 2007 | 6.111 | 6.126 | 6.030 | 6.055 | 2,860,241 | +0.01(+0.11%) |
Jun 15, 2007 | 6.261 | 6.261 | 6.026 | 6.048 | 4,343,875 | -0.10(-1.57%) |
Jun 14, 2007 | 6.008 | 6.153 | 5.945 | 6.144 | 3,582,214 | +0.20(+3.36%) |
Jun 13, 2007 | 6.005 | 6.005 | 5.808 | 5.945 | 4,478,102 | +0.01(+0.19%) |
Jun 12, 2007 | 6.032 | 6.093 | 5.902 | 5.934 | 2,592,233 | -0.13(-2.07%) |
Jun 11, 2007 | 6.115 | 6.115 | 6.010 | 6.059 | 1,897,017 | -0.06(-0.99%) |
Jun 08, 2007 | 6.032 | 6.194 | 5.987 | 6.120 | 3,295,922 | +0.13(+2.13%) |
Jun 07, 2007 | 6.147 | 6.147 | 5.987 | 5.992 | 2,800,040 | -0.15(-2.52%) |
Jun 06, 2007 | 6.209 | 6.209 | 6.113 | 6.147 | 2,838,836 | -0.13(-2.00%) |
Jun 05, 2007 | 6.310 | 6.346 | 6.225 | 6.272 | 2,820,107 | -0.04(-0.60%) |
Jun 04, 2007 | 6.481 | 6.416 | 6.281 | 6.310 | 3,010,968 | -0.13(-2.09%) |