Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.305 | 5.348 | 5.273 | 5.314 | 2,807,083 | +0.10(+1.87%) |
Aug 30, 2007 | 5.266 | 5.319 | 5.188 | 5.217 | 1,961,066 | -0.06(-1.06%) |
Aug 29, 2007 | 5.193 | 5.278 | 5.112 | 5.273 | 2,670,235 | +0.12(+2.36%) |
Aug 28, 2007 | 5.329 | 5.351 | 5.128 | 5.151 | 3,524,612 | -0.23(-4.25%) |
Aug 27, 2007 | 5.402 | 5.407 | 5.334 | 5.380 | 1,972,910 | +0.00(+0.09%) |
Aug 24, 2007 | 5.353 | 5.382 | 5.305 | 5.375 | 3,051,745 | +0.05(+0.87%) |
Aug 23, 2007 | 5.351 | 5.353 | 5.222 | 5.329 | 2,517,606 | -0.01(-0.18%) |
Aug 22, 2007 | 5.331 | 5.402 | 5.270 | 5.339 | 2,940,048 | +0.07(+1.29%) |
Aug 21, 2007 | 5.134 | 5.292 | 5.042 | 5.270 | 3,417,748 | +0.17(+3.24%) |
Aug 20, 2007 | 5.151 | 5.232 | 5.032 | 5.105 | 4,080,145 | -0.03(-0.66%) |
Aug 17, 2007 | 5.261 | 5.280 | 4.905 | 5.139 | 6,238,599 | +0.23(+4.76%) |
Aug 16, 2007 | 4.667 | 4.954 | 4.409 | 4.905 | 9,291,277 | +0.16(+3.38%) |
Aug 15, 2007 | 5.003 | 5.008 | 4.733 | 4.745 | 11,219,059 | -0.30(-5.93%) |
Aug 14, 2007 | 5.331 | 5.343 | 5.037 | 5.044 | 3,906,820 | -0.26(-4.82%) |
Aug 13, 2007 | 5.438 | 5.472 | 5.278 | 5.300 | 4,395,098 | -0.07(-1.36%) |
Aug 10, 2007 | 5.112 | 5.409 | 5.039 | 5.373 | 7,099,642 | +0.14(+2.70%) |
Aug 09, 2007 | 5.232 | 5.470 | 5.112 | 5.232 | 8,295,902 | -0.11(-2.05%) |
Aug 08, 2007 | 5.047 | 5.407 | 5.042 | 5.341 | 7,354,836 | +0.27(+5.28%) |
Aug 07, 2007 | 4.867 | 5.086 | 4.867 | 5.073 | 6,413,910 | +0.16(+3.27%) |
Aug 06, 2007 | 4.864 | 4.971 | 4.684 | 4.913 | 8,016,127 | +0.03(+0.60%) |
Aug 03, 2007 | 4.903 | 5.039 | 4.867 | 4.884 | 5,151,212 | -0.14(-2.81%) |
Aug 02, 2007 | 4.940 | 5.078 | 4.927 | 5.025 | 7,337,509 | +0.07(+1.32%) |
Aug 01, 2007 | 5.115 | 5.205 | 4.587 | 4.959 | 12,294,450 | -0.17(-3.37%) |
Jul 31, 2007 | 5.124 | 5.343 | 5.124 | 5.132 | 8,076,051 | +0.05(+1.05%) |
Jul 30, 2007 | 5.049 | 5.110 | 4.915 | 5.078 | 6,496,954 | +0.05(+0.97%) |
Jul 27, 2007 | 4.811 | 5.105 | 4.794 | 5.030 | 9,862,629 | +0.20(+4.08%) |
Jul 26, 2007 | 4.954 | 4.969 | 4.682 | 4.832 | 10,996,866 | -0.20(-3.97%) |
Jul 25, 2007 | 5.159 | 5.193 | 4.850 | 5.032 | 10,029,966 | -0.10(-1.99%) |
Jul 24, 2007 | 5.387 | 5.402 | 5.122 | 5.134 | 6,040,723 | -0.28(-5.17%) |
Jul 23, 2007 | 5.365 | 5.475 | 5.365 | 5.414 | 4,120,576 | +0.09(+1.78%) |
Jul 20, 2007 | 5.494 | 5.497 | 5.317 | 5.319 | 5,781,110 | -0.19(-3.40%) |
Jul 19, 2007 | 5.492 | 5.541 | 5.429 | 5.507 | 3,092,591 | +0.03(+0.58%) |
Jul 18, 2007 | 5.558 | 5.572 | 5.397 | 5.475 | 3,961,774 | -0.10(-1.75%) |
Jul 17, 2007 | 5.562 | 5.594 | 5.434 | 5.572 | 4,301,911 | +0.04(+0.66%) |
Jul 16, 2007 | 5.528 | 5.633 | 5.507 | 5.536 | 4,527,269 | -0.01(-0.26%) |
Jul 13, 2007 | 5.472 | 5.567 | 5.451 | 5.550 | 4,236,814 | +0.08(+1.38%) |
Jul 12, 2007 | 5.307 | 5.475 | 5.307 | 5.475 | 4,283,833 | +0.16(+2.93%) |
Jul 11, 2007 | 5.326 | 5.395 | 5.297 | 5.319 | 3,161,341 | +0.00(+0.00%) |
Jul 10, 2007 | 5.382 | 5.407 | 5.314 | 5.319 | 4,110,836 | -0.08(-1.44%) |
Jul 09, 2007 | 5.443 | 5.458 | 5.387 | 5.397 | 3,023,906 | -0.03(-0.63%) |
Jul 06, 2007 | 5.346 | 5.441 | 5.317 | 5.431 | 3,450,021 | +0.07(+1.36%) |
Jul 05, 2007 | 5.380 | 5.380 | 5.309 | 5.358 | 3,603,049 | -0.02(-0.41%) |
Jul 03, 2007 | 5.351 | 5.387 | 5.334 | 5.380 | 2,637,013 | +0.03(+0.55%) |
Jul 02, 2007 | 5.205 | 5.353 | 5.188 | 5.351 | 4,351,269 | +0.11(+2.18%) |
Jun 29, 2007 | 5.375 | 5.443 | 5.188 | 5.236 | 5,568,020 | -0.12(-2.18%) |
Jun 28, 2007 | 5.395 | 5.399 | 5.302 | 5.353 | 4,571,169 | -0.02(-0.45%) |
Jun 27, 2007 | 5.399 | 5.434 | 5.280 | 5.378 | 6,392,095 | -0.07(-1.25%) |
Jun 26, 2007 | 5.492 | 5.504 | 5.373 | 5.446 | 4,332,155 | -0.06(-1.02%) |
Jun 25, 2007 | 5.516 | 5.545 | 5.419 | 5.502 | 4,575,464 | -0.01(-0.26%) |
Jun 22, 2007 | 5.584 | 5.604 | 5.482 | 5.516 | 7,488,774 | -0.09(-1.56%) |
Jun 21, 2007 | 5.597 | 5.626 | 5.477 | 5.604 | 3,939,578 | -0.01(-0.13%) |
Jun 20, 2007 | 5.779 | 5.823 | 5.599 | 5.611 | 3,796,105 | -0.15(-2.54%) |
Jun 19, 2007 | 5.774 | 5.779 | 5.699 | 5.757 | 4,722,426 | -0.11(-1.95%) |
Jun 18, 2007 | 5.816 | 5.881 | 5.786 | 5.872 | 6,804,386 | +0.08(+1.43%) |
Jun 15, 2007 | 5.774 | 5.791 | 5.706 | 5.789 | 6,040,809 | +0.09(+1.58%) |
Jun 14, 2007 | 5.691 | 5.726 | 5.670 | 5.699 | 2,425,940 | +0.02(+0.43%) |
Jun 13, 2007 | 5.653 | 5.713 | 5.623 | 5.674 | 5,426,824 | +0.05(+0.95%) |
Jun 12, 2007 | 5.694 | 5.743 | 5.618 | 5.621 | 4,681,329 | -0.08(-1.45%) |
Jun 11, 2007 | 5.633 | 5.752 | 5.609 | 5.704 | 3,055,077 | +0.08(+1.38%) |
Jun 08, 2007 | 5.597 | 5.655 | 5.543 | 5.626 | 3,893,332 | +0.03(+0.61%) |
Jun 07, 2007 | 5.660 | 5.689 | 5.528 | 5.592 | 5,615,815 | -0.07(-1.20%) |
Jun 06, 2007 | 5.755 | 5.755 | 5.623 | 5.660 | 4,807,336 | -0.11(-1.86%) |
Jun 05, 2007 | 5.779 | 5.791 | 5.718 | 5.767 | 3,911,907 | -0.02(-0.34%) |
Jun 04, 2007 | 5.796 | 5.830 | 5.725 | 5.786 | 5,068,078 | -0.01(-0.25%) |