Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.818 | 4.892 | 4.809 | 4.871 | 53,295 | +0.10(+2.05%) |
Aug 30, 2007 | 4.702 | 4.809 | 4.702 | 4.773 | 100,518 | +0.04(+0.75%) |
Aug 29, 2007 | 4.634 | 4.743 | 4.625 | 4.737 | 110,637 | +0.10(+2.17%) |
Aug 28, 2007 | 4.729 | 4.735 | 4.625 | 4.637 | 101,530 | -0.09(-2.01%) |
Aug 27, 2007 | 4.797 | 4.797 | 4.732 | 4.732 | 107,939 | -0.06(-1.18%) |
Aug 24, 2007 | 4.806 | 4.806 | 4.732 | 4.788 | 208,120 | -0.01(-0.19%) |
Aug 23, 2007 | 4.889 | 4.898 | 4.773 | 4.797 | 179,449 | -0.08(-1.70%) |
Aug 22, 2007 | 4.892 | 5.028 | 4.862 | 4.880 | 152,126 | -0.02(-0.48%) |
Aug 21, 2007 | 4.877 | 4.924 | 4.859 | 4.904 | 66,787 | +0.00(+0.06%) |
Aug 20, 2007 | 4.818 | 4.921 | 4.803 | 4.901 | 60,715 | +0.13(+2.80%) |
Aug 17, 2007 | 4.610 | 4.883 | 4.607 | 4.767 | 291,436 | +0.26(+5.79%) |
Aug 16, 2007 | 4.491 | 4.506 | 4.133 | 4.506 | 355,862 | -0.05(-1.11%) |
Aug 15, 2007 | 4.536 | 4.693 | 4.500 | 4.557 | 165,619 | -0.12(-2.60%) |
Aug 14, 2007 | 4.850 | 4.850 | 4.678 | 4.678 | 94,446 | -0.15(-3.07%) |
Aug 13, 2007 | 4.915 | 4.915 | 4.823 | 4.826 | 59,366 | -0.07(-1.33%) |
Aug 10, 2007 | 4.818 | 4.904 | 4.803 | 4.892 | 90,061 | -0.05(-1.08%) |
Aug 09, 2007 | 4.758 | 5.004 | 4.758 | 4.945 | 124,467 | +0.03(+0.66%) |
Aug 08, 2007 | 4.800 | 4.981 | 4.782 | 4.912 | 172,028 | +0.13(+2.73%) |
Aug 07, 2007 | 4.818 | 4.818 | 4.714 | 4.782 | 138,634 | +0.01(+0.12%) |
Aug 06, 2007 | 4.714 | 4.776 | 4.610 | 4.776 | 149,428 | +0.03(+0.56%) |
Aug 03, 2007 | 4.737 | 4.800 | 4.729 | 4.749 | 158,873 | -0.04(-0.87%) |
Aug 02, 2007 | 4.758 | 4.871 | 4.749 | 4.791 | 162,583 | +0.05(+1.13%) |
Aug 01, 2007 | 4.684 | 4.737 | 4.628 | 4.737 | 104,903 | +0.01(+0.19%) |
Jul 31, 2007 | 4.699 | 4.764 | 4.687 | 4.729 | 163,258 | +0.08(+1.66%) |
Jul 30, 2007 | 4.640 | 4.666 | 4.601 | 4.652 | 75,557 | -0.02(-0.38%) |
Jul 27, 2007 | 4.729 | 4.743 | 4.669 | 4.669 | 136,947 | -0.03(-0.63%) |
Jul 26, 2007 | 4.743 | 4.770 | 4.640 | 4.699 | 156,849 | -0.12(-2.40%) |
Jul 25, 2007 | 4.889 | 4.909 | 4.767 | 4.815 | 148,753 | -0.04(-0.92%) |
Jul 24, 2007 | 4.978 | 4.984 | 4.823 | 4.859 | 159,547 | -0.14(-2.79%) |
Jul 23, 2007 | 5.070 | 5.070 | 4.989 | 4.998 | 88,375 | -0.08(-1.63%) |
Jul 20, 2007 | 5.120 | 5.120 | 5.043 | 5.081 | 67,462 | -0.06(-1.21%) |
Jul 19, 2007 | 5.117 | 5.164 | 5.114 | 5.144 | 43,513 | +0.05(+1.05%) |
Jul 18, 2007 | 5.117 | 5.117 | 5.046 | 5.090 | 51,945 | -0.04(-0.75%) |
Jul 17, 2007 | 5.173 | 5.176 | 5.100 | 5.129 | 62,402 | -0.03(-0.66%) |
Jul 16, 2007 | 5.188 | 5.218 | 5.158 | 5.163 | 81,966 | -0.06(-1.22%) |
Jul 13, 2007 | 5.176 | 5.227 | 5.141 | 5.227 | 46,548 | +0.08(+1.50%) |
Jul 12, 2007 | 5.141 | 5.158 | 5.099 | 5.150 | 58,691 | +0.03(+0.64%) |
Jul 11, 2007 | 5.188 | 5.188 | 5.064 | 5.117 | 88,037 | -0.06(-1.20%) |
Jul 10, 2007 | 5.268 | 5.298 | 5.170 | 5.179 | 97,482 | -0.11(-2.07%) |
Jul 09, 2007 | 5.390 | 5.390 | 5.250 | 5.289 | 99,843 | -0.06(-1.16%) |
Jul 06, 2007 | 5.402 | 5.419 | 5.330 | 5.351 | 82,303 | -0.07(-1.20%) |
Jul 05, 2007 | 5.354 | 5.416 | 5.354 | 5.416 | 39,802 | +0.06(+1.16%) |
Jul 03, 2007 | 5.233 | 5.360 | 5.233 | 5.354 | 56,668 | +0.11(+2.06%) |
Jul 02, 2007 | 5.203 | 5.262 | 5.153 | 5.246 | 84,327 | +0.07(+1.35%) |
Jun 29, 2007 | 5.218 | 5.253 | 5.161 | 5.176 | 63,414 | -0.03(-0.64%) |
Jun 28, 2007 | 5.191 | 5.259 | 5.167 | 5.210 | 111,312 | +0.04(+0.82%) |
Jun 27, 2007 | 5.010 | 5.173 | 5.010 | 5.167 | 66,112 | +0.13(+2.65%) |
Jun 26, 2007 | 5.070 | 5.072 | 5.010 | 5.034 | 118,058 | -0.01(-0.12%) |
Jun 25, 2007 | 5.105 | 5.114 | 5.010 | 5.040 | 105,915 | -0.07(-1.28%) |
Jun 22, 2007 | 5.150 | 5.150 | 5.078 | 5.105 | 109,288 | -0.04(-0.69%) |
Jun 21, 2007 | 5.212 | 5.212 | 5.070 | 5.141 | 210,144 | -0.04(-0.74%) |
Jun 20, 2007 | 5.319 | 5.319 | 5.164 | 5.179 | 106,252 | -0.11(-2.13%) |
Jun 19, 2007 | 5.286 | 5.298 | 5.256 | 5.292 | 48,572 | +0.00(+0.06%) |
Jun 18, 2007 | 5.354 | 5.366 | 5.283 | 5.289 | 94,446 | -0.07(-1.33%) |
Jun 15, 2007 | 5.372 | 5.405 | 5.354 | 5.360 | 92,760 | +0.01(+0.22%) |
Jun 14, 2007 | 5.437 | 5.446 | 5.336 | 5.348 | 43,513 | -0.09(-1.66%) |
Jun 13, 2007 | 5.322 | 5.440 | 5.322 | 5.439 | 53,295 | +0.09(+1.63%) |
Jun 12, 2007 | 5.372 | 5.390 | 5.322 | 5.351 | 75,220 | -0.06(-1.10%) |
Jun 11, 2007 | 5.455 | 5.490 | 5.363 | 5.410 | 90,061 | -0.08(-1.46%) |
Jun 08, 2007 | 5.514 | 5.526 | 5.428 | 5.490 | 60,715 | +0.00(+0.05%) |
Jun 07, 2007 | 5.674 | 5.674 | 5.425 | 5.488 | 63,414 | -0.19(-3.29%) |
Jun 06, 2007 | 5.760 | 5.763 | 5.662 | 5.674 | 60,715 | -0.09(-1.54%) |
Jun 05, 2007 | 5.879 | 5.879 | 5.751 | 5.763 | 49,921 | -0.08(-1.42%) |
Jun 04, 2007 | 5.823 | 5.855 | 5.769 | 5.846 | 39,465 | +0.04(+0.61%) |