Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.702 | 4.733 | 4.630 | 4.729 | 172,112 | +0.14(+3.12%) |
Aug 30, 2007 | 4.608 | 4.608 | 4.523 | 4.586 | 328,131 | -0.04(-0.77%) |
Aug 29, 2007 | 4.595 | 4.626 | 4.536 | 4.621 | 173,453 | +0.12(+2.68%) |
Aug 28, 2007 | 4.595 | 4.626 | 4.492 | 4.501 | 272,250 | -0.13(-2.80%) |
Aug 27, 2007 | 4.698 | 4.704 | 4.613 | 4.630 | 101,702 | -0.08(-1.71%) |
Aug 24, 2007 | 4.684 | 4.720 | 4.644 | 4.711 | 113,102 | +0.03(+0.57%) |
Aug 23, 2007 | 4.698 | 4.742 | 4.617 | 4.684 | 208,770 | +0.00(+0.10%) |
Aug 22, 2007 | 4.581 | 4.689 | 4.581 | 4.680 | 416,869 | +0.05(+1.06%) |
Aug 21, 2007 | 4.662 | 4.693 | 4.550 | 4.630 | 354,060 | -0.05(-1.05%) |
Aug 20, 2007 | 4.362 | 4.778 | 4.322 | 4.680 | 392,058 | -0.06(-1.23%) |
Aug 17, 2007 | 4.608 | 4.738 | 4.604 | 4.738 | 390,717 | +0.20(+4.34%) |
Aug 16, 2007 | 4.662 | 4.671 | 4.366 | 4.541 | 568,194 | -0.17(-3.61%) |
Aug 15, 2007 | 4.899 | 4.948 | 4.711 | 4.711 | 374,400 | -0.24(-4.79%) |
Aug 14, 2007 | 5.100 | 5.100 | 4.944 | 4.948 | 188,876 | -0.04(-0.90%) |
Aug 13, 2007 | 5.011 | 5.029 | 4.944 | 4.993 | 120,031 | +0.00(+0.00%) |
Aug 10, 2007 | 4.944 | 5.038 | 4.944 | 4.993 | 103,044 | -0.05(-1.06%) |
Aug 09, 2007 | 5.055 | 5.118 | 5.011 | 5.046 | 108,185 | -0.13(-2.42%) |
Aug 08, 2007 | 5.131 | 5.212 | 5.100 | 5.172 | 215,923 | +0.04(+0.78%) |
Aug 07, 2007 | 4.899 | 5.161 | 4.894 | 5.131 | 180,159 | +0.08(+1.68%) |
Aug 06, 2007 | 4.961 | 5.046 | 4.953 | 5.046 | 230,228 | +0.09(+1.71%) |
Aug 03, 2007 | 5.055 | 5.114 | 4.957 | 4.961 | 132,325 | -0.15(-2.97%) |
Aug 02, 2007 | 5.060 | 5.181 | 5.060 | 5.114 | 162,545 | +0.02(+0.35%) |
Aug 01, 2007 | 5.060 | 5.109 | 5.033 | 5.096 | 142,607 | -0.02(-0.35%) |
Jul 31, 2007 | 5.301 | 5.301 | 5.087 | 5.114 | 214,581 | -0.05(-1.04%) |
Jul 30, 2007 | 5.212 | 5.212 | 5.149 | 5.167 | 289,238 | +0.00(+0.00%) |
Jul 27, 2007 | 5.324 | 5.324 | 5.145 | 5.167 | 188,653 | -0.09(-1.70%) |
Jul 26, 2007 | 5.225 | 5.592 | 5.140 | 5.257 | 261,521 | -0.02(-0.42%) |
Jul 25, 2007 | 5.199 | 5.391 | 5.199 | 5.279 | 175,465 | +0.13(+2.43%) |
Jul 24, 2007 | 5.270 | 5.369 | 5.145 | 5.154 | 399,211 | -0.12(-2.29%) |
Jul 23, 2007 | 5.351 | 5.391 | 5.270 | 5.275 | 117,125 | -0.04(-0.84%) |
Jul 20, 2007 | 5.427 | 5.432 | 5.301 | 5.319 | 143,278 | -0.09(-1.74%) |
Jul 19, 2007 | 5.422 | 5.463 | 5.400 | 5.413 | 238,051 | +0.02(+0.41%) |
Jul 18, 2007 | 5.489 | 5.525 | 5.351 | 5.391 | 313,155 | -0.14(-2.51%) |
Jul 17, 2007 | 5.512 | 5.592 | 5.507 | 5.530 | 102,373 | -0.04(-0.72%) |
Jul 16, 2007 | 5.592 | 5.606 | 5.552 | 5.570 | 133,666 | -0.04(-0.80%) |
Jul 13, 2007 | 5.463 | 5.659 | 5.463 | 5.615 | 249,004 | -0.01(-0.24%) |
Jul 12, 2007 | 5.588 | 5.655 | 5.570 | 5.628 | 302,873 | +0.03(+0.48%) |
Jul 11, 2007 | 5.490 | 5.637 | 5.485 | 5.601 | 320,978 | +0.12(+2.20%) |
Jul 10, 2007 | 5.597 | 5.682 | 5.480 | 5.480 | 248,110 | -0.13(-2.39%) |
Jul 09, 2007 | 5.521 | 5.718 | 5.467 | 5.615 | 549,195 | +0.16(+2.87%) |
Jul 06, 2007 | 5.485 | 5.530 | 5.427 | 5.458 | 147,077 | -0.06(-1.05%) |
Jul 05, 2007 | 5.476 | 5.588 | 5.458 | 5.516 | 369,036 | +0.05(+0.90%) |
Jul 03, 2007 | 5.266 | 5.525 | 5.266 | 5.467 | 310,696 | +0.18(+3.38%) |
Jul 02, 2007 | 5.105 | 5.288 | 5.100 | 5.288 | 267,780 | +0.22(+4.42%) |
Jun 29, 2007 | 5.127 | 5.140 | 5.029 | 5.064 | 128,078 | -0.03(-0.53%) |
Jun 28, 2007 | 5.078 | 5.149 | 5.073 | 5.091 | 119,361 | -0.02(-0.44%) |
Jun 27, 2007 | 5.002 | 5.145 | 5.002 | 5.114 | 144,395 | +0.09(+1.87%) |
Jun 26, 2007 | 5.123 | 5.163 | 4.970 | 5.020 | 174,347 | -0.08(-1.49%) |
Jun 25, 2007 | 5.127 | 5.181 | 5.060 | 5.096 | 172,112 | -0.03(-0.52%) |
Jun 22, 2007 | 5.185 | 5.190 | 5.105 | 5.123 | 80,468 | -0.09(-1.80%) |
Jun 21, 2007 | 5.190 | 5.216 | 5.145 | 5.216 | 109,973 | +0.03(+0.52%) |
Jun 20, 2007 | 5.212 | 5.243 | 5.185 | 5.190 | 152,442 | +0.01(+0.26%) |
Jun 19, 2007 | 5.199 | 5.257 | 5.155 | 5.176 | 153,336 | -0.02(-0.34%) |
Jun 18, 2007 | 5.199 | 5.207 | 5.145 | 5.194 | 176,582 | +0.00(+0.09%) |
Jun 15, 2007 | 5.190 | 5.239 | 5.176 | 5.190 | 219,946 | +0.04(+0.87%) |
Jun 14, 2007 | 5.194 | 5.208 | 5.145 | 5.145 | 149,760 | -0.02(-0.35%) |
Jun 13, 2007 | 5.033 | 5.185 | 4.979 | 5.163 | 153,336 | +0.11(+2.12%) |
Jun 12, 2007 | 5.091 | 5.100 | 5.024 | 5.055 | 414,858 | -0.09(-1.82%) |
Jun 11, 2007 | 5.145 | 5.216 | 5.055 | 5.149 | 335,731 | -0.03(-0.52%) |
Jun 08, 2007 | 5.145 | 5.203 | 5.123 | 5.176 | 121,372 | +0.00(+0.00%) |
Jun 07, 2007 | 5.149 | 5.212 | 5.145 | 5.176 | 352,942 | +0.04(+0.78%) |
Jun 06, 2007 | 5.149 | 5.167 | 5.100 | 5.136 | 155,571 | -0.05(-1.03%) |
Jun 05, 2007 | 5.319 | 5.324 | 5.038 | 5.190 | 256,157 | -0.13(-2.36%) |
Jun 04, 2007 | 5.208 | 5.324 | 5.203 | 5.315 | 199,605 | +0.06(+1.11%) |