Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.310 | 5.336 | 5.305 | 5.321 | 77,862 | +0.01(+0.19%) |
Aug 30, 2007 | 5.321 | 5.321 | 5.279 | 5.310 | 64,724 | +0.02(+0.39%) |
Aug 29, 2007 | 5.248 | 5.290 | 5.238 | 5.290 | 91,000 | +0.06(+1.09%) |
Aug 28, 2007 | 5.243 | 5.274 | 5.228 | 5.233 | 96,797 | -0.02(-0.39%) |
Aug 27, 2007 | 5.259 | 5.290 | 5.233 | 5.253 | 97,183 | -0.01(-0.20%) |
Aug 24, 2007 | 5.264 | 5.316 | 5.253 | 5.264 | 153,213 | -0.01(-0.20%) |
Aug 23, 2007 | 5.228 | 5.336 | 5.212 | 5.274 | 125,198 | +0.01(+0.10%) |
Aug 22, 2007 | 5.238 | 5.269 | 5.202 | 5.269 | 60,860 | +0.02(+0.30%) |
Aug 21, 2007 | 5.222 | 5.253 | 5.181 | 5.253 | 85,011 | +0.03(+0.50%) |
Aug 20, 2007 | 5.310 | 5.310 | 5.181 | 5.228 | 172,534 | -0.04(-0.69%) |
Aug 17, 2007 | 5.243 | 5.435 | 5.196 | 5.264 | 205,959 | +0.11(+2.21%) |
Aug 16, 2007 | 5.243 | 5.243 | 5.103 | 5.150 | 168,477 | -0.10(-1.87%) |
Aug 15, 2007 | 5.305 | 5.326 | 5.243 | 5.248 | 213,494 | -0.06(-1.17%) |
Aug 14, 2007 | 5.326 | 5.331 | 5.305 | 5.310 | 75,930 | +0.00(+0.00%) |
Aug 13, 2007 | 5.295 | 5.341 | 5.279 | 5.310 | 92,933 | -0.02(-0.29%) |
Aug 10, 2007 | 5.316 | 5.326 | 5.279 | 5.326 | 174,273 | +0.01(+0.10%) |
Aug 09, 2007 | 5.357 | 5.383 | 5.316 | 5.321 | 83,852 | -0.05(-0.87%) |
Aug 08, 2007 | 5.362 | 5.393 | 5.357 | 5.367 | 37,675 | -0.02(-0.29%) |
Aug 07, 2007 | 5.388 | 5.424 | 5.362 | 5.383 | 110,321 | -0.01(-0.10%) |
Aug 06, 2007 | 5.435 | 5.435 | 5.383 | 5.388 | 42,698 | -0.03(-0.57%) |
Aug 03, 2007 | 5.409 | 5.419 | 5.357 | 5.419 | 59,121 | +0.06(+1.16%) |
Aug 02, 2007 | 5.341 | 5.404 | 5.341 | 5.357 | 91,000 | +0.01(+0.19%) |
Aug 01, 2007 | 5.316 | 5.362 | 5.305 | 5.347 | 125,971 | +0.05(+0.88%) |
Jul 31, 2007 | 5.326 | 5.383 | 5.300 | 5.300 | 151,281 | -0.06(-1.06%) |
Jul 30, 2007 | 5.398 | 5.398 | 5.336 | 5.357 | 51,393 | -0.01(-0.19%) |
Jul 27, 2007 | 5.321 | 5.367 | 5.305 | 5.367 | 205,959 | +0.05(+0.97%) |
Jul 26, 2007 | 5.357 | 5.357 | 5.295 | 5.316 | 168,477 | -0.04(-0.77%) |
Jul 25, 2007 | 5.367 | 5.392 | 5.336 | 5.357 | 83,852 | -0.04(-0.67%) |
Jul 24, 2007 | 5.435 | 5.455 | 5.388 | 5.393 | 100,274 | -0.06(-1.14%) |
Jul 23, 2007 | 5.440 | 5.512 | 5.429 | 5.455 | 125,585 | -0.01(-0.09%) |
Jul 20, 2007 | 5.388 | 5.476 | 5.388 | 5.460 | 88,875 | +0.07(+1.34%) |
Jul 19, 2007 | 5.383 | 5.414 | 5.341 | 5.388 | 120,368 | +0.01(+0.19%) |
Jul 18, 2007 | 5.362 | 5.388 | 5.349 | 5.378 | 84,238 | +0.01(+0.10%) |
Jul 17, 2007 | 5.347 | 5.372 | 5.331 | 5.372 | 169,250 | +0.03(+0.48%) |
Jul 16, 2007 | 5.331 | 5.357 | 5.331 | 5.347 | 133,506 | +0.03(+0.49%) |
Jul 13, 2007 | 5.331 | 5.347 | 5.316 | 5.321 | 115,538 | -0.03(-0.48%) |
Jul 12, 2007 | 5.352 | 5.362 | 5.341 | 5.347 | 90,807 | -0.04(-0.67%) |
Jul 11, 2007 | 5.378 | 5.393 | 5.341 | 5.383 | 139,689 | +0.01(+0.19%) |
Jul 10, 2007 | 5.341 | 5.393 | 5.341 | 5.372 | 80,567 | +0.03(+0.48%) |
Jul 09, 2007 | 5.388 | 5.388 | 5.341 | 5.347 | 97,956 | -0.03(-0.48%) |
Jul 06, 2007 | 5.383 | 5.404 | 5.362 | 5.372 | 69,748 | -0.02(-0.29%) |
Jul 05, 2007 | 5.455 | 5.455 | 5.388 | 5.388 | 88,875 | -0.06(-1.10%) |
Jul 03, 2007 | 5.445 | 5.455 | 5.435 | 5.448 | 52,359 | -0.02(-0.33%) |
Jul 02, 2007 | 5.419 | 5.471 | 5.419 | 5.466 | 38,834 | +0.03(+0.48%) |
Jun 29, 2007 | 5.398 | 5.460 | 5.383 | 5.440 | 108,582 | +0.06(+1.15%) |
Jun 28, 2007 | 5.435 | 5.460 | 5.372 | 5.378 | 145,292 | -0.05(-0.86%) |
Jun 27, 2007 | 5.419 | 5.435 | 5.414 | 5.424 | 59,701 | -0.01(-0.10%) |
Jun 26, 2007 | 5.435 | 5.435 | 5.404 | 5.429 | 57,382 | +0.00(+0.00%) |
Jun 25, 2007 | 5.393 | 5.460 | 5.393 | 5.429 | 81,340 | +0.02(+0.38%) |
Jun 22, 2007 | 5.367 | 5.419 | 5.352 | 5.409 | 119,016 | +0.04(+0.77%) |
Jun 21, 2007 | 5.383 | 5.409 | 5.367 | 5.367 | 58,542 | -0.04(-0.67%) |
Jun 20, 2007 | 5.419 | 5.424 | 5.388 | 5.404 | 47,335 | -0.02(-0.38%) |
Jun 19, 2007 | 5.409 | 5.455 | 5.404 | 5.424 | 125,585 | +0.01(+0.10%) |
Jun 18, 2007 | 5.398 | 5.445 | 5.398 | 5.419 | 102,400 | +0.02(+0.38%) |
Jun 15, 2007 | 5.372 | 5.424 | 5.357 | 5.398 | 45,790 | +0.03(+0.58%) |
Jun 14, 2007 | 5.362 | 5.409 | 5.352 | 5.367 | 66,270 | -0.03(-0.48%) |
Jun 13, 2007 | 5.352 | 5.393 | 5.337 | 5.393 | 117,470 | +0.05(+0.87%) |
Jun 12, 2007 | 5.388 | 5.388 | 5.326 | 5.347 | 153,986 | -0.06(-1.05%) |
Jun 11, 2007 | 5.414 | 5.419 | 5.378 | 5.404 | 133,893 | -0.02(-0.38%) |
Jun 08, 2007 | 5.445 | 5.460 | 5.409 | 5.424 | 89,455 | -0.04(-0.76%) |
Jun 07, 2007 | 5.543 | 5.543 | 5.466 | 5.466 | 98,149 | -0.08(-1.40%) |
Jun 06, 2007 | 5.548 | 5.569 | 5.538 | 5.543 | 102,593 | -0.02(-0.37%) |
Jun 05, 2007 | 5.579 | 5.600 | 5.559 | 5.564 | 60,087 | -0.02(-0.37%) |
Jun 04, 2007 | 5.543 | 5.611 | 5.543 | 5.585 | 99,115 | +0.01(+0.09%) |