Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.839 | 4.919 | 4.839 | 4.845 | 3,333 | +0.02(+0.47%) |
Aug 30, 2007 | 4.845 | 4.845 | 4.822 | 4.822 | 23,815 | -0.02(-0.47%) |
Aug 29, 2007 | 4.828 | 4.873 | 4.828 | 4.845 | 52,833 | -0.03(-0.58%) |
Aug 28, 2007 | 4.845 | 4.885 | 4.845 | 4.873 | 29,552 | +0.02(+0.47%) |
Aug 27, 2007 | 4.845 | 4.925 | 4.845 | 4.850 | 42,834 | +0.01(+0.12%) |
Aug 24, 2007 | 4.918 | 4.999 | 4.845 | 4.845 | 38,026 | -0.06(-1.16%) |
Aug 23, 2007 | 4.845 | 4.959 | 4.845 | 4.902 | 1,052 | +0.06(+1.30%) |
Aug 22, 2007 | 4.839 | 4.839 | 4.839 | 4.839 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 4.885 | 4.885 | 4.811 | 4.839 | 5,512 | -0.01(-0.12%) |
Aug 20, 2007 | 4.919 | 4.987 | 4.845 | 4.845 | 1,929 | -0.07(-1.51%) |
Aug 17, 2007 | 4.981 | 5.004 | 4.919 | 4.919 | 2,631 | -0.01(-0.12%) |
Aug 16, 2007 | 4.736 | 4.970 | 4.645 | 4.925 | 5,549 | -0.03(-0.69%) |
Aug 15, 2007 | 4.731 | 4.976 | 4.731 | 4.959 | 1,403 | +0.22(+4.69%) |
Aug 14, 2007 | 4.708 | 4.788 | 4.662 | 4.736 | 66,018 | -0.12(-2.46%) |
Aug 13, 2007 | 4.919 | 4.953 | 4.845 | 4.856 | 67,755 | +0.01(+0.12%) |
Aug 10, 2007 | 4.805 | 5.056 | 4.805 | 4.850 | 58,124 | +0.04(+0.83%) |
Aug 09, 2007 | 4.936 | 4.936 | 4.788 | 4.811 | 5,179 | +0.01(+0.12%) |
Aug 08, 2007 | 4.839 | 4.850 | 4.805 | 4.805 | 11,228 | +0.01(+0.12%) |
Aug 07, 2007 | 4.742 | 4.885 | 4.594 | 4.799 | 30,633 | +0.05(+1.08%) |
Aug 06, 2007 | 4.959 | 4.959 | 4.748 | 4.748 | 28,256 | -0.09(-1.88%) |
Aug 03, 2007 | 4.816 | 5.403 | 4.799 | 4.839 | 56,466 | +0.09(+1.92%) |
Aug 02, 2007 | 4.788 | 4.862 | 4.748 | 4.748 | 11,581 | -0.16(-3.25%) |
Aug 01, 2007 | 5.033 | 5.050 | 4.799 | 4.907 | 12,632 | -0.40(-7.52%) |
Jul 31, 2007 | 5.255 | 5.358 | 5.255 | 5.306 | 2,280 | +0.06(+1.20%) |
Jul 30, 2007 | 5.386 | 5.455 | 5.070 | 5.244 | 24,683 | -0.17(-3.16%) |
Jul 27, 2007 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.415 | 5.415 | 5.392 | 5.415 | 7,396 | +0.02(+0.42%) |
Jul 25, 2007 | 5.415 | 5.415 | 5.392 | 5.392 | 2,912 | -0.07(-1.25%) |
Jul 24, 2007 | 5.386 | 5.460 | 5.386 | 5.460 | 9,044 | -0.01(-0.10%) |
Jul 23, 2007 | 5.455 | 5.466 | 5.455 | 5.466 | 3,084 | +0.05(+0.84%) |
Jul 20, 2007 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 5.393 | 5.421 | 5.393 | 5.420 | 2,561 | +0.00(+0.00%) |
Jul 18, 2007 | 5.383 | 5.420 | 5.369 | 5.420 | 2,633 | +0.03(+0.63%) |
Jul 17, 2007 | 5.363 | 5.437 | 5.335 | 5.386 | 11,763 | -0.08(-1.46%) |
Jul 16, 2007 | 5.312 | 5.466 | 5.312 | 5.466 | 4,824 | +0.01(+0.21%) |
Jul 13, 2007 | 5.403 | 5.455 | 5.403 | 5.455 | 1,540 | -0.01(-0.21%) |
Jul 12, 2007 | 5.420 | 5.466 | 5.415 | 5.466 | 5,763 | +0.05(+0.84%) |
Jul 11, 2007 | 5.386 | 5.420 | 5.204 | 5.420 | 41,446 | +0.04(+0.74%) |
Jul 10, 2007 | 5.404 | 5.409 | 5.358 | 5.380 | 6,105 | -0.01(-0.11%) |
Jul 09, 2007 | 5.449 | 5.449 | 5.363 | 5.386 | 9,381 | -0.02(-0.32%) |
Jul 06, 2007 | 5.289 | 5.426 | 5.266 | 5.403 | 14,258 | +0.03(+0.64%) |
Jul 05, 2007 | 5.318 | 5.369 | 5.301 | 5.369 | 6,798 | +0.08(+1.51%) |
Jul 03, 2007 | 5.289 | 5.312 | 5.289 | 5.289 | 701 | -0.01(-0.11%) |
Jul 02, 2007 | 5.289 | 5.318 | 5.272 | 5.295 | 5,431 | -0.03(-0.54%) |
Jun 29, 2007 | 5.323 | 5.323 | 5.272 | 5.323 | 12,492 | +0.01(+0.23%) |
Jun 28, 2007 | 5.323 | 5.323 | 5.284 | 5.311 | 2,679 | -0.00(-0.01%) |
Jun 27, 2007 | 5.272 | 5.312 | 5.232 | 5.312 | 7,674 | -0.01(-0.09%) |
Jun 26, 2007 | 5.244 | 5.317 | 5.244 | 5.317 | 6,433 | +0.01(+0.12%) |
Jun 25, 2007 | 5.358 | 5.358 | 5.284 | 5.311 | 6,561 | -0.05(-0.87%) |
Jun 22, 2007 | 5.318 | 5.392 | 5.318 | 5.358 | 5,796 | -0.03(-0.53%) |
Jun 21, 2007 | 5.301 | 5.386 | 5.272 | 5.386 | 11,911 | +0.11(+2.16%) |
Jun 20, 2007 | 5.346 | 5.358 | 5.272 | 5.272 | 24,212 | -0.08(-1.49%) |
Jun 19, 2007 | 5.380 | 5.380 | 5.352 | 5.352 | 3,684 | +0.00(+0.00%) |
Jun 18, 2007 | 5.329 | 5.352 | 5.318 | 5.352 | 4,035 | +0.02(+0.43%) |
Jun 15, 2007 | 5.335 | 5.380 | 5.323 | 5.329 | 3,158 | -0.06(-1.06%) |
Jun 14, 2007 | 5.380 | 5.409 | 5.363 | 5.386 | 1,929 | +0.02(+0.32%) |
Jun 13, 2007 | 5.392 | 5.392 | 5.369 | 5.369 | 1,228 | -0.02(-0.32%) |
Jun 12, 2007 | 5.386 | 5.386 | 5.341 | 5.386 | 5,614 | +0.02(+0.33%) |
Jun 11, 2007 | 5.375 | 5.375 | 5.329 | 5.368 | 2,040 | -0.04(-0.75%) |
Jun 08, 2007 | 5.323 | 5.426 | 5.323 | 5.409 | 4,952 | +0.08(+1.50%) |
Jun 07, 2007 | 5.329 | 5.363 | 5.329 | 5.329 | 3,640 | -0.02(-0.43%) |
Jun 06, 2007 | 5.386 | 5.415 | 5.352 | 5.352 | 5,068 | -0.07(-1.37%) |
Jun 05, 2007 | 5.415 | 5.472 | 5.398 | 5.426 | 35,265 | +0.01(+0.21%) |
Jun 04, 2007 | 5.318 | 5.415 | 5.318 | 5.415 | 9,533 | +0.10(+1.82%) |