Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.390 | 4.446 | 4.385 | 4.433 | 254,488 | +0.08(+1.80%) |
Aug 30, 2007 | 4.339 | 4.405 | 4.339 | 4.354 | 153,876 | -0.10(-2.33%) |
Aug 29, 2007 | 4.352 | 4.458 | 4.352 | 4.458 | 133,754 | +0.13(+2.99%) |
Aug 28, 2007 | 4.423 | 4.423 | 4.329 | 4.329 | 219,767 | -0.10(-2.23%) |
Aug 27, 2007 | 4.438 | 4.483 | 4.425 | 4.428 | 370,093 | +0.00(+0.00%) |
Aug 24, 2007 | 4.354 | 4.433 | 4.354 | 4.428 | 268,297 | +0.08(+1.81%) |
Aug 23, 2007 | 4.326 | 4.376 | 4.326 | 4.349 | 271,059 | +0.02(+0.35%) |
Aug 22, 2007 | 4.306 | 4.364 | 4.271 | 4.334 | 199,645 | +0.10(+2.40%) |
Aug 21, 2007 | 4.253 | 4.309 | 4.220 | 4.233 | 230,420 | -0.02(-0.36%) |
Aug 20, 2007 | 4.359 | 4.359 | 4.192 | 4.248 | 253,304 | +0.03(+0.78%) |
Aug 17, 2007 | 4.146 | 4.238 | 4.083 | 4.215 | 373,249 | +0.14(+3.42%) |
Aug 16, 2007 | 4.139 | 4.139 | 3.832 | 4.075 | 755,968 | -0.09(-2.07%) |
Aug 15, 2007 | 4.212 | 4.296 | 4.162 | 4.162 | 538,962 | -0.04(-0.91%) |
Aug 14, 2007 | 4.321 | 4.329 | 4.200 | 4.200 | 204,774 | -0.12(-2.76%) |
Aug 13, 2007 | 4.337 | 4.337 | 4.306 | 4.319 | 123,890 | +0.01(+0.29%) |
Aug 10, 2007 | 4.342 | 4.342 | 4.248 | 4.306 | 562,241 | -0.08(-1.91%) |
Aug 09, 2007 | 4.362 | 4.428 | 4.362 | 4.390 | 172,815 | -0.07(-1.59%) |
Aug 08, 2007 | 4.461 | 4.516 | 4.448 | 4.461 | 458,473 | +0.06(+1.32%) |
Aug 07, 2007 | 4.392 | 4.433 | 4.376 | 4.402 | 186,230 | +0.01(+0.12%) |
Aug 06, 2007 | 4.372 | 4.410 | 4.357 | 4.397 | 182,679 | +0.03(+0.64%) |
Aug 03, 2007 | 4.372 | 4.435 | 4.367 | 4.369 | 250,937 | -0.07(-1.49%) |
Aug 02, 2007 | 4.423 | 4.435 | 4.400 | 4.435 | 174,788 | +0.02(+0.34%) |
Aug 01, 2007 | 4.423 | 4.455 | 4.369 | 4.420 | 431,249 | -0.04(-0.97%) |
Jul 31, 2007 | 4.511 | 4.512 | 4.463 | 4.463 | 288,420 | +0.02(+0.51%) |
Jul 30, 2007 | 4.380 | 4.501 | 4.380 | 4.440 | 454,922 | +0.07(+1.68%) |
Jul 27, 2007 | 4.392 | 4.446 | 4.349 | 4.367 | 368,909 | -0.02(-0.52%) |
Jul 26, 2007 | 4.468 | 4.484 | 4.385 | 4.390 | 550,799 | -0.15(-3.29%) |
Jul 25, 2007 | 4.565 | 4.570 | 4.489 | 4.539 | 391,004 | -0.02(-0.50%) |
Jul 24, 2007 | 4.620 | 4.628 | 4.562 | 4.562 | 347,997 | -0.07(-1.53%) |
Jul 23, 2007 | 4.648 | 4.648 | 4.610 | 4.633 | 200,434 | +0.01(+0.11%) |
Jul 20, 2007 | 4.689 | 4.689 | 4.600 | 4.628 | 278,556 | -0.04(-0.81%) |
Jul 19, 2007 | 4.707 | 4.722 | 4.648 | 4.666 | 330,242 | +0.04(+0.88%) |
Jul 18, 2007 | 4.676 | 4.681 | 4.608 | 4.625 | 231,604 | -0.05(-1.08%) |
Jul 17, 2007 | 4.752 | 4.752 | 4.676 | 4.676 | 254,093 | -0.08(-1.60%) |
Jul 16, 2007 | 4.762 | 4.765 | 4.740 | 4.752 | 296,311 | -0.01(-0.21%) |
Jul 13, 2007 | 4.752 | 4.762 | 4.703 | 4.762 | 160,189 | +0.01(+0.21%) |
Jul 12, 2007 | 4.684 | 4.752 | 4.684 | 4.752 | 383,902 | +0.07(+1.52%) |
Jul 11, 2007 | 4.699 | 4.699 | 4.653 | 4.681 | 329,453 | +0.03(+0.60%) |
Jul 10, 2007 | 4.689 | 4.699 | 4.651 | 4.653 | 323,140 | -0.04(-0.86%) |
Jul 09, 2007 | 4.712 | 4.712 | 4.671 | 4.694 | 395,739 | +0.03(+0.54%) |
Jul 06, 2007 | 4.633 | 4.676 | 4.633 | 4.669 | 417,834 | +0.04(+0.82%) |
Jul 05, 2007 | 4.658 | 4.663 | 4.620 | 4.631 | 662,064 | +0.00(+0.00%) |
Jul 03, 2007 | 4.585 | 4.651 | 4.580 | 4.631 | 412,705 | +0.06(+1.28%) |
Jul 02, 2007 | 4.532 | 4.573 | 4.527 | 4.572 | 789,505 | +0.06(+1.35%) |
Jun 29, 2007 | 4.451 | 4.511 | 4.446 | 4.511 | 1,514,304 | +0.06(+1.25%) |
Jun 28, 2007 | 4.522 | 4.522 | 4.433 | 4.456 | 1,479,188 | -0.05(-1.01%) |
Jun 27, 2007 | 4.534 | 4.534 | 4.458 | 4.501 | 466,364 | -0.04(-0.78%) |
Jun 26, 2007 | 4.549 | 4.549 | 4.516 | 4.537 | 443,085 | +0.00(+0.00%) |
Jun 25, 2007 | 4.529 | 4.542 | 4.519 | 4.537 | 537,779 | +0.01(+0.22%) |
Jun 22, 2007 | 4.537 | 4.539 | 4.527 | 4.527 | 656,145 | -0.01(-0.17%) |
Jun 21, 2007 | 4.562 | 4.562 | 4.532 | 4.534 | 904,321 | -0.03(-0.61%) |
Jun 20, 2007 | 4.565 | 4.572 | 4.557 | 4.562 | 1,343,856 | +0.01(+0.17%) |
Jun 19, 2007 | 4.587 | 4.587 | 4.552 | 4.554 | 962,320 | -0.00(-0.06%) |
Jun 18, 2007 | 4.590 | 4.613 | 4.557 | 4.557 | 450,976 | -0.03(-0.66%) |
Jun 15, 2007 | 4.593 | 4.613 | 4.582 | 4.587 | 559,479 | +0.03(+0.56%) |
Jun 14, 2007 | 4.544 | 4.572 | 4.544 | 4.562 | 618,663 | +0.03(+0.61%) |
Jun 13, 2007 | 4.511 | 4.544 | 4.509 | 4.534 | 490,827 | +0.03(+0.56%) |
Jun 12, 2007 | 4.570 | 4.570 | 4.509 | 4.509 | 286,052 | -0.06(-1.33%) |
Jun 11, 2007 | 4.539 | 4.590 | 4.539 | 4.570 | 455,711 | -0.03(-0.61%) |
Jun 08, 2007 | 4.572 | 4.605 | 4.509 | 4.598 | 276,977 | +0.02(+0.33%) |
Jun 07, 2007 | 4.666 | 4.681 | 4.552 | 4.582 | 410,337 | -0.13(-2.69%) |
Jun 06, 2007 | 4.696 | 4.760 | 4.696 | 4.709 | 267,114 | -0.05(-1.06%) |
Jun 05, 2007 | 4.740 | 4.762 | 4.709 | 4.760 | 592,622 | +0.02(+0.43%) |
Jun 04, 2007 | 4.816 | 4.818 | 4.724 | 4.740 | 600,908 | -0.09(-1.84%) |