Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.059 | 4.069 | 3.967 | 4.028 | 1,124,464 | +0.03(+0.87%) |
Aug 30, 2007 | 3.934 | 4.013 | 3.928 | 3.993 | 2,733,194 | +0.01(+0.27%) |
Aug 29, 2007 | 3.912 | 4.002 | 3.875 | 3.982 | 2,196,836 | +0.11(+2.76%) |
Aug 28, 2007 | 4.043 | 4.061 | 3.851 | 3.875 | 1,988,514 | -0.19(-4.77%) |
Aug 27, 2007 | 4.083 | 4.146 | 4.056 | 4.069 | 1,510,067 | -0.03(-0.85%) |
Aug 24, 2007 | 3.965 | 4.115 | 3.954 | 4.104 | 1,339,323 | +0.13(+3.35%) |
Aug 23, 2007 | 4.107 | 4.113 | 3.954 | 3.971 | 1,536,853 | -0.11(-2.62%) |
Aug 22, 2007 | 4.172 | 4.172 | 4.045 | 4.078 | 2,258,232 | -0.05(-1.32%) |
Aug 21, 2007 | 4.135 | 4.181 | 4.124 | 4.133 | 3,486,714 | -0.02(-0.37%) |
Aug 20, 2007 | 4.249 | 4.249 | 4.089 | 4.148 | 4,126,891 | -0.06(-1.45%) |
Aug 17, 2007 | 4.399 | 4.399 | 4.174 | 4.209 | 4,303,425 | +0.04(+1.00%) |
Aug 16, 2007 | 4.336 | 4.386 | 3.762 | 4.168 | 5,399,015 | -0.56(-11.87%) |
Aug 15, 2007 | 4.700 | 4.923 | 4.626 | 4.729 | 1,587,682 | +0.04(+0.79%) |
Aug 14, 2007 | 4.829 | 4.871 | 4.666 | 4.692 | 1,477,001 | -0.13(-2.63%) |
Aug 13, 2007 | 5.065 | 5.067 | 4.781 | 4.818 | 1,894,538 | -0.19(-3.75%) |
Aug 10, 2007 | 5.270 | 5.329 | 4.792 | 5.006 | 3,659,899 | -0.34(-6.37%) |
Aug 09, 2007 | 5.131 | 5.458 | 5.100 | 5.347 | 5,675,686 | +0.09(+1.74%) |
Aug 08, 2007 | 5.054 | 5.648 | 5.054 | 5.255 | 7,383,348 | +0.30(+6.13%) |
Aug 07, 2007 | 4.672 | 4.958 | 4.672 | 4.952 | 2,549,982 | +0.25(+5.29%) |
Aug 06, 2007 | 4.480 | 4.720 | 4.414 | 4.703 | 1,878,296 | +0.25(+5.69%) |
Aug 03, 2007 | 4.495 | 4.692 | 4.445 | 4.449 | 1,268,867 | -0.24(-5.03%) |
Aug 02, 2007 | 4.637 | 4.692 | 4.604 | 4.685 | 1,029,819 | +0.06(+1.37%) |
Aug 01, 2007 | 4.578 | 4.663 | 4.537 | 4.622 | 1,251,388 | +0.03(+0.67%) |
Jul 31, 2007 | 4.748 | 4.748 | 4.580 | 4.591 | 1,302,698 | -0.11(-2.28%) |
Jul 30, 2007 | 4.578 | 4.727 | 4.565 | 4.698 | 1,791,291 | +0.11(+2.33%) |
Jul 27, 2007 | 4.700 | 4.762 | 4.580 | 4.591 | 1,408,629 | -0.14(-2.95%) |
Jul 26, 2007 | 4.877 | 4.886 | 4.657 | 4.731 | 2,152,992 | -0.25(-4.96%) |
Jul 25, 2007 | 4.971 | 4.997 | 4.864 | 4.978 | 1,494,031 | +0.00(+0.00%) |
Jul 24, 2007 | 5.065 | 5.078 | 4.956 | 4.978 | 1,437,137 | -0.15(-2.90%) |
Jul 23, 2007 | 5.122 | 5.155 | 5.050 | 5.126 | 1,490,472 | +0.00(+0.00%) |
Jul 20, 2007 | 5.192 | 5.220 | 5.089 | 5.126 | 1,582,657 | -0.08(-1.47%) |
Jul 19, 2007 | 5.041 | 5.218 | 5.041 | 5.203 | 1,398,382 | +0.13(+2.49%) |
Jul 18, 2007 | 5.148 | 5.163 | 4.989 | 5.076 | 1,289,850 | -0.11(-2.15%) |
Jul 17, 2007 | 5.170 | 5.218 | 5.089 | 5.187 | 2,509,702 | +0.02(+0.34%) |
Jul 16, 2007 | 5.139 | 5.196 | 5.043 | 5.170 | 1,994,483 | +0.05(+0.94%) |
Jul 13, 2007 | 5.028 | 5.174 | 5.002 | 5.122 | 2,000,203 | +0.11(+2.13%) |
Jul 12, 2007 | 4.866 | 5.017 | 4.855 | 5.015 | 1,886,380 | +0.17(+3.52%) |
Jul 11, 2007 | 4.757 | 4.864 | 4.751 | 4.845 | 1,201,081 | +0.08(+1.70%) |
Jul 10, 2007 | 4.917 | 4.917 | 4.746 | 4.764 | 1,691,534 | -0.17(-3.45%) |
Jul 09, 2007 | 4.864 | 4.945 | 4.818 | 4.934 | 1,290,138 | +0.07(+1.53%) |
Jul 06, 2007 | 4.869 | 4.901 | 4.792 | 4.860 | 1,150,962 | -0.02(-0.40%) |
Jul 05, 2007 | 4.943 | 4.945 | 4.825 | 4.879 | 1,081,321 | -0.07(-1.37%) |
Jul 03, 2007 | 4.917 | 4.960 | 4.860 | 4.947 | 455,435 | +0.03(+0.62%) |
Jul 02, 2007 | 4.947 | 4.973 | 4.871 | 4.917 | 1,800,763 | +0.00(+0.04%) |
Jun 29, 2007 | 5.004 | 5.019 | 4.901 | 4.914 | 1,119,715 | -0.07(-1.44%) |
Jun 28, 2007 | 5.039 | 5.087 | 4.976 | 4.986 | 1,442,872 | -0.04(-0.82%) |
Jun 27, 2007 | 4.995 | 5.039 | 4.897 | 5.028 | 1,128,390 | +0.05(+0.96%) |
Jun 26, 2007 | 4.993 | 5.004 | 4.906 | 4.980 | 1,768,521 | +0.00(+0.09%) |
Jun 25, 2007 | 5.043 | 5.083 | 4.938 | 4.976 | 1,254,919 | -0.07(-1.34%) |
Jun 22, 2007 | 5.155 | 5.176 | 5.024 | 5.043 | 3,272,456 | -0.13(-2.57%) |
Jun 21, 2007 | 5.074 | 5.179 | 5.015 | 5.176 | 1,582,208 | +0.09(+1.72%) |
Jun 20, 2007 | 5.083 | 5.133 | 5.058 | 5.089 | 1,526,652 | +0.02(+0.30%) |
Jun 19, 2007 | 5.072 | 5.124 | 5.028 | 5.074 | 1,154,265 | -0.03(-0.60%) |
Jun 18, 2007 | 5.128 | 5.144 | 5.067 | 5.104 | 1,898,124 | -0.02(-0.47%) |
Jun 15, 2007 | 5.120 | 5.131 | 5.024 | 5.128 | 2,815,582 | +0.07(+1.29%) |
Jun 14, 2007 | 4.989 | 5.080 | 4.973 | 5.063 | 1,161,593 | +0.07(+1.35%) |
Jun 13, 2007 | 4.906 | 5.019 | 4.875 | 4.995 | 1,417,639 | +0.08(+1.64%) |
Jun 12, 2007 | 4.949 | 4.986 | 4.886 | 4.914 | 1,666,813 | -0.06(-1.27%) |
Jun 11, 2007 | 4.960 | 5.026 | 4.938 | 4.978 | 1,539,368 | -0.01(-0.13%) |
Jun 08, 2007 | 4.912 | 5.024 | 4.882 | 4.984 | 997,614 | +0.07(+1.51%) |
Jun 07, 2007 | 4.978 | 5.013 | 4.906 | 4.910 | 1,217,424 | -0.09(-1.88%) |
Jun 06, 2007 | 5.017 | 5.050 | 4.958 | 5.004 | 1,837,196 | -0.06(-1.12%) |
Jun 05, 2007 | 5.107 | 5.109 | 5.026 | 5.061 | 1,479,392 | -0.06(-1.15%) |
Jun 04, 2007 | 5.107 | 5.139 | 5.107 | 5.120 | 1,727,641 | -0.00(-0.04%) |