Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.173 | 5.234 | 4.690 | 4.863 | 1,335,184 | -0.29(-5.69%) |
Aug 30, 2007 | 4.742 | 5.768 | 4.673 | 5.156 | 5,292,972 | +0.37(+7.75%) |
Aug 29, 2007 | 4.656 | 4.819 | 4.613 | 4.785 | 546,355 | +0.14(+2.97%) |
Aug 28, 2007 | 4.854 | 4.880 | 4.587 | 4.647 | 1,204,937 | -0.15(-3.06%) |
Aug 27, 2007 | 4.940 | 4.966 | 4.751 | 4.794 | 486,920 | -0.12(-2.46%) |
Aug 24, 2007 | 4.854 | 4.940 | 4.802 | 4.914 | 307,213 | +0.07(+1.42%) |
Aug 23, 2007 | 4.949 | 4.966 | 4.802 | 4.845 | 362,651 | -0.07(-1.40%) |
Aug 22, 2007 | 4.940 | 5.078 | 4.888 | 4.914 | 671,526 | +0.00(+0.00%) |
Aug 21, 2007 | 4.966 | 4.975 | 4.863 | 4.914 | 594,351 | -0.08(-1.55%) |
Aug 20, 2007 | 5.078 | 5.121 | 4.906 | 4.992 | 876,446 | -0.08(-1.53%) |
Aug 17, 2007 | 5.276 | 5.294 | 4.957 | 5.070 | 938,878 | -0.02(-0.34%) |
Aug 16, 2007 | 4.949 | 5.104 | 4.768 | 5.087 | 1,148,557 | +0.13(+2.61%) |
Aug 15, 2007 | 5.173 | 5.251 | 4.932 | 4.957 | 1,518,937 | -0.03(-0.69%) |
Aug 14, 2007 | 5.104 | 5.216 | 4.949 | 4.992 | 959,066 | -0.07(-1.36%) |
Aug 13, 2007 | 4.794 | 5.147 | 4.751 | 5.061 | 2,036,135 | +0.34(+7.31%) |
Aug 10, 2007 | 4.742 | 4.811 | 4.604 | 4.716 | 2,470,644 | -0.06(-1.26%) |
Aug 09, 2007 | 5.035 | 5.095 | 4.742 | 4.776 | 1,958,448 | -0.31(-6.10%) |
Aug 08, 2007 | 5.199 | 5.345 | 4.975 | 5.087 | 2,223,325 | -0.08(-1.50%) |
Aug 07, 2007 | 5.380 | 5.397 | 5.130 | 5.164 | 1,502,812 | -0.24(-4.47%) |
Aug 06, 2007 | 5.320 | 5.457 | 5.173 | 5.406 | 1,969,665 | +0.32(+6.27%) |
Aug 03, 2007 | 5.113 | 5.380 | 5.078 | 5.087 | 1,463,299 | -0.28(-5.30%) |
Aug 02, 2007 | 5.587 | 5.587 | 5.276 | 5.371 | 1,241,592 | -0.15(-2.66%) |
Aug 01, 2007 | 5.828 | 5.863 | 5.457 | 5.518 | 1,417,687 | -0.31(-5.33%) |
Jul 31, 2007 | 6.147 | 6.207 | 5.802 | 5.828 | 1,117,640 | -0.28(-4.52%) |
Jul 30, 2007 | 5.820 | 6.199 | 5.751 | 6.104 | 2,040,422 | +0.23(+3.96%) |
Jul 27, 2007 | 5.776 | 6.009 | 5.708 | 5.871 | 1,740,581 | +0.05(+0.89%) |
Jul 26, 2007 | 6.044 | 6.085 | 5.639 | 5.820 | 2,146,203 | -0.29(-4.80%) |
Jul 25, 2007 | 6.208 | 6.277 | 6.061 | 6.113 | 1,425,388 | -0.05(-0.84%) |
Jul 24, 2007 | 6.501 | 6.509 | 6.095 | 6.164 | 1,477,200 | -0.34(-5.30%) |
Jul 23, 2007 | 6.828 | 7.070 | 6.492 | 6.509 | 1,484,769 | -0.28(-4.19%) |
Jul 20, 2007 | 6.889 | 6.940 | 6.785 | 6.794 | 1,193,400 | -0.11(-1.62%) |
Jul 19, 2007 | 7.001 | 7.035 | 6.794 | 6.906 | 859,346 | +0.02(+0.25%) |
Jul 18, 2007 | 6.949 | 6.984 | 6.876 | 6.889 | 877,612 | -0.07(-0.99%) |
Jul 17, 2007 | 6.958 | 7.044 | 6.846 | 6.958 | 934,271 | -0.03(-0.49%) |
Jul 16, 2007 | 7.182 | 7.285 | 6.949 | 6.992 | 837,560 | -0.19(-2.64%) |
Jul 13, 2007 | 7.182 | 7.268 | 7.052 | 7.182 | 1,044,945 | -0.01(-0.12%) |
Jul 12, 2007 | 7.104 | 7.354 | 7.087 | 7.190 | 1,264,964 | +0.12(+1.71%) |
Jul 11, 2007 | 7.044 | 7.277 | 6.897 | 7.070 | 1,581,553 | +0.03(+0.49%) |
Jul 10, 2007 | 7.070 | 7.234 | 6.949 | 7.035 | 2,045,283 | -0.08(-1.09%) |
Jul 09, 2007 | 7.337 | 7.346 | 7.096 | 7.113 | 2,104,672 | -0.22(-3.06%) |
Jul 06, 2007 | 7.311 | 7.389 | 7.268 | 7.337 | 747,238 | +0.01(+0.12%) |
Jul 05, 2007 | 7.432 | 7.535 | 7.285 | 7.328 | 1,672,718 | -0.13(-1.73%) |
Jul 03, 2007 | 7.587 | 7.622 | 7.371 | 7.458 | 1,228,516 | -0.13(-1.70%) |
Jul 02, 2007 | 7.872 | 7.923 | 7.518 | 7.587 | 2,416,995 | -0.27(-3.40%) |
Jun 29, 2007 | 8.406 | 8.406 | 7.742 | 7.854 | 4,578,232 | -0.45(-5.40%) |
Jun 28, 2007 | 8.406 | 8.423 | 8.303 | 8.303 | 1,119,522 | -0.09(-1.13%) |
Jun 27, 2007 | 8.337 | 8.449 | 8.277 | 8.397 | 1,222,113 | +0.09(+1.14%) |
Jun 26, 2007 | 8.501 | 8.561 | 8.303 | 8.303 | 1,427,412 | -0.17(-2.03%) |
Jun 25, 2007 | 8.656 | 8.673 | 8.363 | 8.475 | 1,740,199 | -0.26(-2.96%) |
Jun 22, 2007 | 8.760 | 8.837 | 8.622 | 8.734 | 2,071,576 | -0.11(-1.27%) |
Jun 21, 2007 | 8.544 | 8.880 | 8.449 | 8.846 | 4,188,415 | +0.33(+3.85%) |
Jun 20, 2007 | 9.053 | 9.104 | 8.268 | 8.518 | 7,059,809 | -0.51(-5.64%) |
Jun 19, 2007 | 9.855 | 9.889 | 8.932 | 9.027 | 5,788,587 | -0.91(-9.19%) |
Jun 18, 2007 | 10.86 | 11.12 | 9.898 | 9.941 | 4,371,684 | -0.95(-8.71%) |
Jun 15, 2007 | 10.92 | 10.96 | 10.81 | 10.89 | 593,739 | +0.10(+0.96%) |
Jun 14, 2007 | 10.76 | 10.92 | 10.68 | 10.79 | 800,661 | +0.05(+0.48%) |
Jun 13, 2007 | 10.78 | 10.87 | 10.68 | 10.73 | 655,677 | -0.03(-0.24%) |
Jun 12, 2007 | 11.03 | 11.03 | 10.73 | 10.76 | 513,708 | -0.28(-2.58%) |
Jun 11, 2007 | 10.80 | 11.05 | 10.67 | 11.04 | 534,677 | +0.23(+2.15%) |
Jun 08, 2007 | 10.91 | 10.91 | 10.67 | 10.81 | 871,941 | -0.15(-1.34%) |
Jun 07, 2007 | 10.48 | 11.21 | 10.44 | 10.96 | 1,186,289 | -0.34(-2.98%) |
Jun 06, 2007 | 11.29 | 11.38 | 11.24 | 11.29 | 355,385 | -0.07(-0.61%) |
Jun 05, 2007 | 11.24 | 11.50 | 11.21 | 11.36 | 573,523 | +0.05(+0.46%) |
Jun 04, 2007 | 11.35 | 11.51 | 11.24 | 11.31 | 490,547 | -0.05(-0.45%) |