Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.370 | 5.551 | 5.370 | 5.431 | 1,064,125 | +0.08(+1.58%) |
Aug 30, 2007 | 5.377 | 5.479 | 5.334 | 5.346 | 680,880 | -0.10(-1.77%) |
Aug 29, 2007 | 5.370 | 5.443 | 5.268 | 5.443 | 1,104,108 | +0.13(+2.38%) |
Aug 28, 2007 | 5.491 | 5.521 | 5.310 | 5.316 | 880,134 | -0.22(-3.92%) |
Aug 27, 2007 | 5.485 | 5.587 | 5.485 | 5.533 | 819,910 | +0.02(+0.33%) |
Aug 24, 2007 | 5.461 | 5.600 | 5.431 | 5.515 | 833,680 | +0.05(+0.88%) |
Aug 23, 2007 | 5.485 | 5.575 | 5.425 | 5.467 | 634,427 | -0.01(-0.22%) |
Aug 22, 2007 | 5.364 | 5.521 | 5.340 | 5.479 | 1,458,651 | +0.14(+2.71%) |
Aug 21, 2007 | 5.268 | 5.395 | 5.244 | 5.334 | 1,161,014 | +0.07(+1.26%) |
Aug 20, 2007 | 5.274 | 5.334 | 5.123 | 5.268 | 1,867,445 | -0.01(-0.23%) |
Aug 17, 2007 | 5.009 | 5.461 | 5.009 | 5.280 | 1,763,753 | +0.34(+6.83%) |
Aug 16, 2007 | 4.912 | 5.051 | 4.822 | 4.943 | 1,609,460 | +0.03(+0.61%) |
Aug 15, 2007 | 4.924 | 5.069 | 4.882 | 4.912 | 947,492 | -0.01(-0.12%) |
Aug 14, 2007 | 5.117 | 5.135 | 4.906 | 4.918 | 879,968 | -0.19(-3.66%) |
Aug 13, 2007 | 5.003 | 5.226 | 4.973 | 5.105 | 2,101,207 | +0.10(+2.05%) |
Aug 10, 2007 | 4.973 | 5.232 | 4.870 | 5.003 | 2,343,431 | -0.04(-0.84%) |
Aug 09, 2007 | 5.063 | 5.063 | 4.442 | 5.045 | 2,432,357 | -0.02(-0.36%) |
Aug 08, 2007 | 5.123 | 5.244 | 5.021 | 5.063 | 2,258,321 | -0.04(-0.71%) |
Aug 07, 2007 | 5.310 | 5.419 | 5.063 | 5.099 | 1,762,924 | -0.21(-3.97%) |
Aug 06, 2007 | 5.503 | 5.539 | 4.997 | 5.310 | 1,695,731 | -0.20(-3.72%) |
Aug 03, 2007 | 5.575 | 5.618 | 5.515 | 5.515 | 1,354,627 | +0.00(+0.00%) |
Aug 02, 2007 | 5.569 | 5.666 | 5.491 | 5.515 | 784,074 | -0.07(-1.29%) |
Aug 01, 2007 | 5.612 | 5.702 | 5.467 | 5.587 | 638,906 | -0.05(-0.96%) |
Jul 31, 2007 | 5.859 | 5.871 | 5.618 | 5.642 | 590,461 | -0.17(-2.90%) |
Jul 30, 2007 | 5.786 | 5.847 | 5.606 | 5.811 | 539,694 | +0.01(+0.21%) |
Jul 27, 2007 | 5.997 | 6.088 | 5.774 | 5.798 | 1,388,970 | -0.23(-3.80%) |
Jul 26, 2007 | 6.106 | 6.130 | 5.919 | 6.027 | 1,377,025 | -0.20(-3.19%) |
Jul 25, 2007 | 6.082 | 6.226 | 6.076 | 6.226 | 968,728 | +0.19(+3.09%) |
Jul 24, 2007 | 6.238 | 6.278 | 6.015 | 6.040 | 1,137,787 | -0.30(-4.66%) |
Jul 23, 2007 | 6.287 | 6.600 | 6.287 | 6.335 | 625,302 | +0.05(+0.77%) |
Jul 20, 2007 | 6.588 | 6.588 | 6.160 | 6.287 | 1,216,759 | -0.31(-4.75%) |
Jul 19, 2007 | 6.564 | 6.654 | 6.564 | 6.600 | 255,164 | +0.10(+1.48%) |
Jul 18, 2007 | 6.534 | 6.564 | 6.371 | 6.504 | 464,206 | -0.07(-1.10%) |
Jul 17, 2007 | 6.624 | 6.703 | 6.564 | 6.576 | 400,000 | -0.02(-0.37%) |
Jul 16, 2007 | 6.648 | 6.781 | 6.534 | 6.600 | 494,069 | -0.08(-1.17%) |
Jul 13, 2007 | 6.642 | 6.721 | 6.624 | 6.678 | 306,097 | +0.04(+0.54%) |
Jul 12, 2007 | 6.486 | 6.654 | 6.455 | 6.642 | 568,396 | +0.21(+3.28%) |
Jul 11, 2007 | 6.347 | 6.510 | 6.317 | 6.431 | 612,195 | +0.12(+1.91%) |
Jul 10, 2007 | 6.365 | 6.449 | 6.299 | 6.311 | 489,092 | -0.11(-1.78%) |
Jul 09, 2007 | 6.293 | 6.443 | 6.281 | 6.425 | 437,495 | +0.13(+2.11%) |
Jul 06, 2007 | 6.347 | 6.359 | 6.293 | 6.293 | 330,817 | -0.06(-0.95%) |
Jul 05, 2007 | 6.317 | 6.353 | 6.281 | 6.353 | 282,041 | +0.03(+0.48%) |
Jul 03, 2007 | 6.311 | 6.329 | 6.287 | 6.323 | 170,552 | +0.02(+0.38%) |
Jul 02, 2007 | 6.329 | 6.347 | 6.269 | 6.299 | 580,839 | +0.01(+0.19%) |
Jun 29, 2007 | 6.389 | 6.480 | 6.281 | 6.287 | 424,721 | -0.06(-0.95%) |
Jun 28, 2007 | 6.287 | 6.437 | 6.257 | 6.347 | 342,763 | +0.07(+1.06%) |
Jun 27, 2007 | 6.094 | 6.305 | 5.967 | 6.281 | 406,969 | +0.16(+2.56%) |
Jun 26, 2007 | 6.160 | 6.202 | 6.064 | 6.124 | 344,754 | +0.00(+0.00%) |
Jun 25, 2007 | 6.257 | 6.257 | 6.088 | 6.124 | 514,310 | -0.13(-2.12%) |
Jun 22, 2007 | 6.220 | 6.299 | 6.196 | 6.257 | 627,624 | +0.01(+0.19%) |
Jun 21, 2007 | 6.172 | 6.269 | 6.100 | 6.244 | 414,766 | +0.04(+0.58%) |
Jun 20, 2007 | 6.449 | 6.461 | 6.202 | 6.208 | 441,809 | -0.22(-3.38%) |
Jun 19, 2007 | 6.431 | 6.449 | 6.353 | 6.425 | 422,896 | -0.04(-0.65%) |
Jun 18, 2007 | 6.389 | 6.504 | 6.329 | 6.467 | 603,734 | +0.08(+1.23%) |
Jun 15, 2007 | 6.419 | 6.486 | 6.335 | 6.389 | 845,294 | +0.06(+0.95%) |
Jun 14, 2007 | 6.329 | 6.383 | 6.305 | 6.329 | 868,023 | +0.02(+0.29%) |
Jun 13, 2007 | 6.250 | 6.347 | 6.196 | 6.311 | 667,110 | +0.07(+1.06%) |
Jun 12, 2007 | 6.244 | 6.299 | 6.196 | 6.244 | 448,611 | -0.02(-0.38%) |
Jun 11, 2007 | 6.238 | 6.311 | 6.136 | 6.269 | 267,441 | +0.04(+0.58%) |
Jun 08, 2007 | 6.238 | 6.305 | 6.202 | 6.232 | 525,260 | -0.04(-0.67%) |
Jun 07, 2007 | 6.184 | 6.305 | 6.130 | 6.275 | 1,128,165 | +0.07(+1.17%) |
Jun 06, 2007 | 6.130 | 6.214 | 6.124 | 6.202 | 334,965 | +0.02(+0.29%) |
Jun 05, 2007 | 6.238 | 6.257 | 6.142 | 6.184 | 796,351 | -0.07(-1.16%) |
Jun 04, 2007 | 6.461 | 6.461 | 6.142 | 6.257 | 671,258 | +0.07(+1.17%) |