Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.890 | 4.946 | 4.887 | 4.935 | 319,974 | +0.08(+1.69%) |
Aug 30, 2007 | 4.911 | 4.980 | 4.829 | 4.853 | 681,783 | -0.08(-1.72%) |
Aug 29, 2007 | 4.845 | 4.988 | 4.845 | 4.938 | 597,738 | +0.09(+1.86%) |
Aug 28, 2007 | 4.972 | 4.994 | 4.848 | 4.848 | 529,145 | -0.11(-2.19%) |
Aug 27, 2007 | 4.996 | 5.037 | 4.948 | 4.956 | 506,155 | -0.03(-0.53%) |
Aug 24, 2007 | 4.927 | 4.996 | 4.922 | 4.983 | 500,502 | +0.07(+1.51%) |
Aug 23, 2007 | 4.911 | 4.933 | 4.864 | 4.909 | 498,994 | +0.03(+0.65%) |
Aug 22, 2007 | 4.834 | 4.898 | 4.834 | 4.877 | 658,040 | +0.06(+1.27%) |
Aug 21, 2007 | 4.824 | 4.845 | 4.779 | 4.816 | 639,949 | +0.02(+0.33%) |
Aug 20, 2007 | 4.803 | 4.848 | 4.779 | 4.800 | 674,622 | +0.05(+1.06%) |
Aug 17, 2007 | 4.625 | 4.779 | 4.423 | 4.749 | 1,756,657 | +0.31(+6.99%) |
Aug 16, 2007 | 4.407 | 4.458 | 3.861 | 4.439 | 3,002,260 | -0.06(-1.30%) |
Aug 15, 2007 | 4.696 | 4.696 | 4.492 | 4.497 | 1,562,185 | -0.24(-5.04%) |
Aug 14, 2007 | 4.861 | 4.895 | 4.710 | 4.736 | 575,125 | -0.15(-2.99%) |
Aug 13, 2007 | 4.946 | 4.948 | 4.872 | 4.882 | 397,236 | -0.03(-0.70%) |
Aug 10, 2007 | 4.951 | 4.975 | 4.869 | 4.917 | 538,944 | -0.10(-1.96%) |
Aug 09, 2007 | 5.028 | 5.049 | 4.962 | 5.015 | 449,622 | -0.06(-1.10%) |
Aug 08, 2007 | 5.041 | 5.092 | 5.033 | 5.071 | 392,713 | +0.03(+0.68%) |
Aug 07, 2007 | 4.930 | 5.041 | 4.895 | 5.036 | 569,472 | +0.10(+2.04%) |
Aug 06, 2007 | 4.986 | 4.987 | 4.840 | 4.935 | 640,326 | -0.03(-0.69%) |
Aug 03, 2007 | 5.010 | 5.028 | 4.970 | 4.970 | 353,517 | -0.05(-1.06%) |
Aug 02, 2007 | 4.978 | 5.047 | 4.978 | 5.023 | 295,477 | +0.05(+0.96%) |
Aug 01, 2007 | 4.975 | 5.007 | 4.948 | 4.975 | 599,999 | -0.02(-0.37%) |
Jul 31, 2007 | 4.962 | 5.031 | 4.959 | 4.994 | 658,793 | +0.08(+1.62%) |
Jul 30, 2007 | 4.869 | 4.927 | 4.813 | 4.914 | 718,718 | +0.03(+0.65%) |
Jul 27, 2007 | 4.795 | 4.927 | 4.771 | 4.882 | 1,067,713 | +0.12(+2.51%) |
Jul 26, 2007 | 4.877 | 4.877 | 4.556 | 4.763 | 1,826,381 | -0.13(-2.71%) |
Jul 25, 2007 | 4.906 | 4.927 | 4.834 | 4.895 | 970,477 | +0.02(+0.33%) |
Jul 24, 2007 | 5.002 | 5.012 | 4.879 | 4.879 | 1,092,587 | -0.14(-2.80%) |
Jul 23, 2007 | 4.988 | 5.036 | 4.978 | 5.020 | 810,678 | +0.03(+0.69%) |
Jul 20, 2007 | 5.023 | 5.055 | 4.964 | 4.986 | 606,029 | -0.06(-1.26%) |
Jul 19, 2007 | 5.047 | 5.078 | 5.023 | 5.049 | 549,120 | +0.03(+0.58%) |
Jul 18, 2007 | 5.089 | 5.092 | 4.956 | 5.020 | 1,015,326 | -0.08(-1.66%) |
Jul 17, 2007 | 5.126 | 5.150 | 5.097 | 5.105 | 517,085 | -0.02(-0.41%) |
Jul 16, 2007 | 5.185 | 5.185 | 5.121 | 5.126 | 415,703 | -0.03(-0.62%) |
Jul 13, 2007 | 5.116 | 5.161 | 5.116 | 5.158 | 498,617 | -0.01(-0.21%) |
Jul 12, 2007 | 5.147 | 5.187 | 5.147 | 5.169 | 266,834 | +0.02(+0.41%) |
Jul 11, 2007 | 5.126 | 5.171 | 5.124 | 5.147 | 431,532 | +0.01(+0.26%) |
Jul 10, 2007 | 5.155 | 5.155 | 5.124 | 5.134 | 446,984 | -0.02(-0.41%) |
Jul 09, 2007 | 5.182 | 5.214 | 5.147 | 5.155 | 562,688 | -0.05(-0.87%) |
Jul 06, 2007 | 5.214 | 5.222 | 5.190 | 5.201 | 332,788 | -0.01(-0.20%) |
Jul 05, 2007 | 5.206 | 5.235 | 5.193 | 5.211 | 529,522 | -0.03(-0.51%) |
Jul 03, 2007 | 5.201 | 5.259 | 5.201 | 5.238 | 275,502 | +0.02(+0.41%) |
Jul 02, 2007 | 5.163 | 5.216 | 5.163 | 5.216 | 534,798 | +0.03(+0.61%) |
Jun 29, 2007 | 5.315 | 5.315 | 5.174 | 5.185 | 665,577 | +0.04(+0.72%) |
Jun 28, 2007 | 5.161 | 5.203 | 5.145 | 5.147 | 592,839 | -0.02(-0.41%) |
Jun 27, 2007 | 5.147 | 5.169 | 5.071 | 5.169 | 492,210 | +0.02(+0.41%) |
Jun 26, 2007 | 5.150 | 5.190 | 5.147 | 5.147 | 370,477 | -0.00(-0.05%) |
Jun 25, 2007 | 5.206 | 5.222 | 5.124 | 5.150 | 772,612 | -0.08(-1.57%) |
Jun 22, 2007 | 5.243 | 5.267 | 5.219 | 5.232 | 476,758 | -0.03(-0.66%) |
Jun 21, 2007 | 5.325 | 5.346 | 5.228 | 5.267 | 939,949 | -0.06(-1.10%) |
Jun 20, 2007 | 5.373 | 5.383 | 5.323 | 5.325 | 664,447 | -0.16(-2.95%) |
Jun 19, 2007 | 5.463 | 5.495 | 5.455 | 5.487 | 582,663 | +0.01(+0.19%) |
Jun 18, 2007 | 5.431 | 5.479 | 5.423 | 5.476 | 445,854 | +0.06(+1.08%) |
Jun 15, 2007 | 5.439 | 5.476 | 5.415 | 5.418 | 437,562 | -0.02(-0.44%) |
Jun 14, 2007 | 5.410 | 5.442 | 5.397 | 5.442 | 357,663 | +0.03(+0.64%) |
Jun 13, 2007 | 5.352 | 5.434 | 5.339 | 5.407 | 419,849 | +0.06(+1.14%) |
Jun 12, 2007 | 5.386 | 5.386 | 5.346 | 5.346 | 336,180 | -0.04(-0.69%) |
Jun 11, 2007 | 5.373 | 5.407 | 5.365 | 5.384 | 393,844 | +0.01(+0.20%) |
Jun 08, 2007 | 5.339 | 5.384 | 5.320 | 5.373 | 370,854 | +0.02(+0.30%) |
Jun 07, 2007 | 5.394 | 5.397 | 5.333 | 5.357 | 304,899 | -0.04(-0.69%) |
Jun 06, 2007 | 5.431 | 5.434 | 5.365 | 5.394 | 495,602 | -0.04(-0.68%) |
Jun 05, 2007 | 5.415 | 5.463 | 5.415 | 5.431 | 410,050 | -0.01(-0.19%) |
Jun 04, 2007 | 5.413 | 5.447 | 5.413 | 5.442 | 404,396 | +0.02(+0.29%) |