Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.238 | 4.372 | 4.196 | 4.372 | 1,297,158 | +0.20(+4.77%) |
Aug 30, 2007 | 4.199 | 4.358 | 4.168 | 4.173 | 956,203 | +0.08(+1.88%) |
Aug 29, 2007 | 3.950 | 4.121 | 3.948 | 4.095 | 142,608 | +0.14(+3.47%) |
Aug 28, 2007 | 4.068 | 4.101 | 3.895 | 3.958 | 175,922 | -0.10(-2.38%) |
Aug 27, 2007 | 4.140 | 4.179 | 4.054 | 4.055 | 50,855 | -0.11(-2.75%) |
Aug 24, 2007 | 4.035 | 4.243 | 3.923 | 4.169 | 107,237 | +0.13(+3.17%) |
Aug 23, 2007 | 4.250 | 4.250 | 4.026 | 4.041 | 182,476 | -0.15(-3.64%) |
Aug 22, 2007 | 4.310 | 4.607 | 4.188 | 4.194 | 891,822 | -0.07(-1.54%) |
Aug 21, 2007 | 4.084 | 4.389 | 3.987 | 4.260 | 404,661 | +0.24(+6.06%) |
Aug 20, 2007 | 3.933 | 4.188 | 3.899 | 4.016 | 156,711 | -0.00(-0.07%) |
Aug 17, 2007 | 3.981 | 4.231 | 3.693 | 4.019 | 1,915,843 | +0.23(+6.10%) |
Aug 16, 2007 | 3.455 | 3.830 | 3.429 | 3.788 | 501,810 | +0.34(+9.98%) |
Aug 15, 2007 | 3.497 | 3.595 | 3.424 | 3.445 | 502,388 | -0.02(-0.68%) |
Aug 14, 2007 | 3.676 | 3.775 | 3.468 | 3.468 | 771,670 | -0.21(-5.74%) |
Aug 13, 2007 | 3.828 | 3.919 | 3.642 | 3.679 | 521,600 | -0.17(-4.46%) |
Aug 10, 2007 | 3.673 | 3.982 | 3.673 | 3.851 | 637,672 | +0.11(+2.83%) |
Aug 09, 2007 | 3.766 | 3.766 | 3.675 | 3.745 | 629,769 | -0.09(-2.30%) |
Aug 08, 2007 | 3.790 | 3.854 | 3.671 | 3.833 | 1,814,485 | -0.09(-2.27%) |
Aug 07, 2007 | 3.962 | 4.159 | 3.880 | 3.922 | 1,370,116 | -0.07(-1.77%) |
Aug 06, 2007 | 4.202 | 4.202 | 3.951 | 3.993 | 966,997 | -0.11(-2.70%) |
Aug 03, 2007 | 4.102 | 4.381 | 4.078 | 4.104 | 368,904 | -0.22(-5.00%) |
Aug 02, 2007 | 4.218 | 4.397 | 4.218 | 4.320 | 223,983 | +0.06(+1.29%) |
Aug 01, 2007 | 4.263 | 4.324 | 4.157 | 4.264 | 404,372 | +0.05(+1.08%) |
Jul 31, 2007 | 4.358 | 4.424 | 4.142 | 4.219 | 449,252 | -0.10(-2.21%) |
Jul 30, 2007 | 4.320 | 4.343 | 4.255 | 4.315 | 503,802 | -0.00(-0.06%) |
Jul 27, 2007 | 4.164 | 4.525 | 4.164 | 4.317 | 450,023 | +0.12(+2.92%) |
Jul 26, 2007 | 4.281 | 4.362 | 4.118 | 4.195 | 526,515 | -0.16(-3.59%) |
Jul 25, 2007 | 4.428 | 4.511 | 4.340 | 4.351 | 378,542 | -0.04(-1.01%) |
Jul 24, 2007 | 4.596 | 4.675 | 4.290 | 4.395 | 657,301 | -0.25(-5.43%) |
Jul 23, 2007 | 4.700 | 4.814 | 4.644 | 4.647 | 132,520 | -0.05(-1.12%) |
Jul 20, 2007 | 4.730 | 4.822 | 4.662 | 4.700 | 332,987 | -0.07(-1.43%) |
Jul 19, 2007 | 4.766 | 4.871 | 4.755 | 4.768 | 176,372 | +0.02(+0.33%) |
Jul 18, 2007 | 4.730 | 4.813 | 4.619 | 4.753 | 339,220 | +0.07(+1.45%) |
Jul 17, 2007 | 4.769 | 4.873 | 4.586 | 4.685 | 491,401 | -0.08(-1.62%) |
Jul 16, 2007 | 4.880 | 5.047 | 4.750 | 4.762 | 146,238 | -0.11(-2.33%) |
Jul 13, 2007 | 4.792 | 4.931 | 4.792 | 4.875 | 111,349 | +0.02(+0.44%) |
Jul 12, 2007 | 4.722 | 4.866 | 4.663 | 4.854 | 184,821 | +0.14(+3.05%) |
Jul 11, 2007 | 4.608 | 4.730 | 4.598 | 4.710 | 171,553 | +0.07(+1.45%) |
Jul 10, 2007 | 4.700 | 4.700 | 4.591 | 4.643 | 458,408 | -0.09(-1.95%) |
Jul 09, 2007 | 4.825 | 4.856 | 4.733 | 4.736 | 198,057 | -0.09(-1.86%) |
Jul 06, 2007 | 4.827 | 4.909 | 4.826 | 4.826 | 168,019 | -0.04(-0.83%) |
Jul 05, 2007 | 4.879 | 4.972 | 4.761 | 4.866 | 277,891 | -0.02(-0.48%) |
Jul 03, 2007 | 4.880 | 4.889 | 4.812 | 4.889 | 72,380 | +0.03(+0.59%) |
Jul 02, 2007 | 4.882 | 4.882 | 4.781 | 4.861 | 161,466 | +0.01(+0.24%) |
Jun 29, 2007 | 4.906 | 4.907 | 4.806 | 4.849 | 372,085 | -0.02(-0.41%) |
Jun 28, 2007 | 5.027 | 5.068 | 4.869 | 4.869 | 589,322 | -0.13(-2.64%) |
Jun 27, 2007 | 4.788 | 5.014 | 4.788 | 5.002 | 165,899 | +0.10(+2.10%) |
Jun 26, 2007 | 4.825 | 4.982 | 4.745 | 4.899 | 452,593 | +0.10(+2.06%) |
Jun 25, 2007 | 5.031 | 5.106 | 4.646 | 4.800 | 567,958 | -0.25(-4.87%) |
Jun 22, 2007 | 5.148 | 5.159 | 5.011 | 5.045 | 1,424,731 | -0.11(-2.04%) |
Jun 21, 2007 | 5.193 | 5.324 | 5.036 | 5.151 | 695,788 | -0.09(-1.73%) |
Jun 20, 2007 | 5.264 | 5.451 | 5.203 | 5.241 | 433,703 | +0.00(+0.04%) |
Jun 19, 2007 | 4.990 | 5.269 | 4.962 | 5.239 | 485,105 | +0.21(+4.12%) |
Jun 18, 2007 | 5.025 | 5.110 | 4.972 | 5.032 | 131,717 | +0.01(+0.21%) |
Jun 15, 2007 | 5.089 | 5.156 | 5.009 | 5.021 | 729,263 | +0.03(+0.68%) |
Jun 14, 2007 | 4.934 | 5.027 | 4.842 | 4.988 | 530,081 | +0.08(+1.73%) |
Jun 13, 2007 | 4.944 | 5.002 | 4.893 | 4.903 | 1,297,897 | -0.04(-0.80%) |
Jun 12, 2007 | 4.979 | 5.014 | 4.901 | 4.942 | 411,214 | -0.10(-1.99%) |
Jun 11, 2007 | 5.134 | 5.134 | 5.021 | 5.043 | 303,720 | -0.09(-1.84%) |
Jun 08, 2007 | 5.060 | 5.273 | 5.060 | 5.137 | 261,249 | +0.04(+0.81%) |
Jun 07, 2007 | 5.199 | 5.206 | 5.077 | 5.096 | 296,363 | -0.15(-2.83%) |
Jun 06, 2007 | 5.199 | 5.251 | 5.172 | 5.244 | 140,134 | -0.00(-0.04%) |
Jun 05, 2007 | 5.256 | 5.282 | 5.173 | 5.246 | 205,832 | -0.06(-1.07%) |
Jun 04, 2007 | 5.345 | 5.381 | 5.303 | 5.303 | 256,784 | -0.11(-2.00%) |