Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.610 | 8.000 | 7.600 | 7.910 | 205,800 | +0.37(+4.91%) |
Aug 30, 2007 | 7.300 | 7.540 | 7.070 | 7.540 | 102,600 | +0.36(+5.01%) |
Aug 29, 2007 | 6.750 | 7.230 | 6.750 | 7.180 | 180,000 | +0.44(+6.53%) |
Aug 28, 2007 | 6.520 | 6.890 | 6.450 | 6.740 | 78,200 | +0.05(+0.81%) |
Aug 27, 2007 | 6.380 | 6.839 | 6.300 | 6.686 | 170,700 | +0.35(+5.46%) |
Aug 24, 2007 | 6.280 | 6.400 | 6.210 | 6.340 | 72,900 | +0.14(+2.26%) |
Aug 23, 2007 | 6.300 | 6.400 | 6.000 | 6.200 | 128,000 | -0.07(-1.12%) |
Aug 22, 2007 | 5.770 | 6.350 | 5.770 | 6.270 | 179,900 | +0.42(+7.18%) |
Aug 21, 2007 | 5.680 | 5.940 | 5.650 | 5.850 | 63,000 | +0.13(+2.27%) |
Aug 20, 2007 | 5.720 | 6.040 | 5.640 | 5.720 | 97,800 | +0.07(+1.24%) |
Aug 17, 2007 | 5.510 | 5.800 | 5.200 | 5.650 | 64,200 | +0.17(+3.01%) |
Aug 16, 2007 | 5.750 | 5.750 | 5.250 | 5.485 | 86,200 | -0.31(-5.43%) |
Aug 15, 2007 | 5.750 | 6.000 | 5.650 | 5.800 | 76,700 | -0.14(-2.36%) |
Aug 14, 2007 | 5.980 | 6.180 | 5.800 | 5.940 | 106,100 | -0.02(-0.34%) |
Aug 13, 2007 | 5.950 | 6.360 | 5.600 | 5.960 | 391,000 | +1.08(+22.13%) |
Aug 10, 2007 | 5.080 | 5.080 | 4.820 | 4.880 | 47,900 | -0.20(-3.94%) |
Aug 09, 2007 | 4.850 | 5.080 | 4.690 | 5.080 | 62,400 | +0.13(+2.63%) |
Aug 08, 2007 | 5.000 | 5.070 | 4.690 | 4.950 | 85,000 | +0.02(+0.41%) |
Aug 07, 2007 | 5.050 | 5.080 | 4.680 | 4.930 | 118,000 | -0.17(-3.27%) |
Aug 06, 2007 | 5.700 | 5.700 | 4.520 | 5.097 | 119,800 | -0.68(-11.82%) |
Aug 03, 2007 | 5.730 | 5.800 | 5.630 | 5.780 | 9,200 | +0.15(+2.66%) |
Aug 02, 2007 | 5.850 | 5.850 | 5.500 | 5.630 | 42,400 | -0.10(-1.75%) |
Aug 01, 2007 | 5.860 | 5.900 | 5.670 | 5.730 | 37,600 | -0.30(-4.97%) |
Jul 31, 2007 | 5.860 | 6.100 | 5.860 | 6.030 | 44,900 | +0.12(+2.03%) |
Jul 30, 2007 | 5.780 | 6.050 | 5.710 | 5.910 | 73,000 | +0.21(+3.68%) |
Jul 27, 2007 | 5.500 | 5.850 | 5.500 | 5.700 | 34,100 | +0.10(+1.79%) |
Jul 26, 2007 | 5.850 | 5.850 | 5.270 | 5.600 | 94,300 | -0.27(-4.60%) |
Jul 25, 2007 | 6.220 | 6.220 | 5.850 | 5.870 | 55,100 | -0.33(-5.32%) |
Jul 24, 2007 | 6.130 | 6.300 | 6.100 | 6.200 | 30,500 | +0.08(+1.31%) |
Jul 23, 2007 | 6.280 | 6.300 | 6.060 | 6.120 | 52,800 | -0.02(-0.33%) |
Jul 20, 2007 | 6.120 | 6.250 | 6.050 | 6.140 | 38,200 | -0.01(-0.16%) |
Jul 19, 2007 | 6.220 | 6.260 | 6.100 | 6.150 | 36,000 | -0.05(-0.81%) |
Jul 18, 2007 | 6.120 | 6.200 | 6.010 | 6.200 | 56,200 | -0.02(-0.32%) |
Jul 17, 2007 | 5.840 | 6.240 | 5.840 | 6.220 | 104,200 | +0.39(+6.69%) |
Jul 16, 2007 | 5.910 | 6.200 | 5.830 | 5.830 | 50,200 | -0.07(-1.19%) |
Jul 13, 2007 | 6.000 | 6.000 | 5.900 | 5.900 | 31,100 | -0.06(-1.01%) |
Jul 12, 2007 | 5.900 | 6.300 | 5.704 | 5.960 | 191,500 | +0.06(+1.02%) |
Jul 11, 2007 | 5.550 | 5.930 | 5.550 | 5.900 | 77,900 | +0.30(+5.36%) |
Jul 10, 2007 | 5.650 | 5.690 | 5.500 | 5.600 | 45,100 | -0.15(-2.61%) |
Jul 09, 2007 | 5.750 | 6.000 | 5.600 | 5.750 | 144,200 | +0.15(+2.68%) |
Jul 06, 2007 | 5.560 | 5.683 | 5.560 | 5.600 | 26,800 | -0.01(-0.18%) |
Jul 05, 2007 | 5.690 | 5.690 | 5.520 | 5.610 | 37,100 | -0.05(-0.88%) |
Jul 03, 2007 | 5.600 | 5.700 | 5.600 | 5.660 | 64,800 | +0.06(+1.07%) |
Jul 02, 2007 | 5.380 | 5.600 | 5.330 | 5.600 | 128,600 | +0.34(+6.46%) |
Jun 29, 2007 | 5.300 | 5.400 | 5.100 | 5.260 | 91,300 | -0.04(-0.75%) |
Jun 28, 2007 | 5.430 | 5.430 | 5.160 | 5.300 | 38,900 | +0.05(+0.95%) |
Jun 27, 2007 | 5.250 | 5.280 | 5.150 | 5.250 | 45,500 | +0.04(+0.81%) |
Jun 26, 2007 | 5.220 | 5.450 | 5.162 | 5.208 | 95,900 | +0.04(+0.74%) |
Jun 25, 2007 | 5.010 | 5.350 | 4.950 | 5.170 | 188,100 | +0.32(+6.60%) |
Jun 22, 2007 | 4.830 | 4.900 | 4.750 | 4.850 | 15,800 | -0.05(-1.02%) |
Jun 21, 2007 | 4.910 | 4.960 | 4.750 | 4.900 | 21,800 | -0.08(-1.57%) |
Jun 20, 2007 | 4.990 | 5.000 | 4.978 | 4.978 | 3,100 | -0.02(-0.44%) |
Jun 19, 2007 | 4.920 | 5.010 | 4.890 | 5.000 | 55,800 | +0.09(+1.83%) |
Jun 18, 2007 | 4.950 | 4.950 | 4.870 | 4.910 | 18,800 | -0.06(-1.21%) |
Jun 15, 2007 | 4.750 | 4.970 | 4.750 | 4.970 | 23,100 | +0.19(+3.97%) |
Jun 14, 2007 | 4.890 | 4.970 | 4.750 | 4.780 | 16,100 | -0.09(-1.85%) |
Jun 13, 2007 | 4.850 | 4.970 | 4.757 | 4.870 | 39,400 | +0.02(+0.41%) |
Jun 12, 2007 | 4.840 | 4.850 | 4.660 | 4.850 | 28,100 | +0.00(+0.00%) |
Jun 11, 2007 | 4.730 | 4.870 | 4.730 | 4.850 | 24,800 | +0.19(+4.08%) |
Jun 08, 2007 | 4.570 | 4.700 | 4.541 | 4.660 | 34,600 | +0.11(+2.42%) |
Jun 07, 2007 | 4.800 | 4.800 | 4.500 | 4.550 | 62,500 | -0.27(-5.60%) |
Jun 06, 2007 | 4.830 | 4.900 | 4.711 | 4.820 | 25,900 | -0.13(-2.63%) |
Jun 05, 2007 | 5.060 | 5.150 | 4.850 | 4.950 | 25,100 | -0.08(-1.59%) |
Jun 04, 2007 | 4.980 | 5.250 | 4.980 | 5.030 | 118,100 | +0.08(+1.62%) |