Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 1,975 | +0.01(+0.29%) |
Aug 30, 2007 | 5.120 | 5.120 | 5.120 | 5.120 | 204 | +0.08(+1.65%) |
Aug 29, 2007 | 5.037 | 5.037 | 5.037 | 5.037 | 409 | +0.00(+0.00%) |
Aug 28, 2007 | 5.037 | 5.037 | 5.037 | 5.037 | 1,022 | +0.00(+0.00%) |
Aug 27, 2007 | 5.041 | 5.041 | 5.037 | 5.037 | 1,394 | -0.04(-0.77%) |
Aug 24, 2007 | 5.570 | 5.570 | 5.032 | 5.076 | 14,953 | -0.06(-1.14%) |
Aug 23, 2007 | 5.305 | 5.354 | 5.134 | 5.134 | 9,237 | -0.16(-2.97%) |
Aug 22, 2007 | 5.257 | 5.291 | 5.252 | 5.291 | 3,940 | +0.11(+2.08%) |
Aug 21, 2007 | 5.183 | 5.183 | 5.173 | 5.183 | 6,527 | +0.00(+0.09%) |
Aug 20, 2007 | 5.183 | 5.183 | 5.085 | 5.178 | 1,897 | +0.07(+1.34%) |
Aug 17, 2007 | 5.041 | 5.129 | 5.037 | 5.110 | 4,358 | -0.06(-1.14%) |
Aug 16, 2007 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 5.169 | 5.169 | 5.169 | 5.169 | 674 | +0.14(+2.82%) |
Aug 13, 2007 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 5.100 | 5.100 | 5.022 | 5.027 | 795 | -0.04(-0.70%) |
Aug 08, 2007 | 5.062 | 5.062 | 5.062 | 5.062 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 5.085 | 5.085 | 5.012 | 5.062 | 4,366 | +0.03(+0.55%) |
Aug 06, 2007 | 5.061 | 5.061 | 5.012 | 5.034 | 3,584 | -0.08(-1.48%) |
Aug 03, 2007 | 5.110 | 5.110 | 5.110 | 5.110 | 6,507 | +0.03(+0.58%) |
Aug 02, 2007 | 5.022 | 5.081 | 5.012 | 5.081 | 6,204 | -0.03(-0.57%) |
Aug 01, 2007 | 5.110 | 5.110 | 5.110 | 5.110 | 1,235 | -0.01(-0.19%) |
Jul 31, 2007 | 5.159 | 5.159 | 5.110 | 5.120 | 2,014 | -0.01(-0.29%) |
Jul 30, 2007 | 5.110 | 5.154 | 5.110 | 5.134 | 664 | -0.04(-0.76%) |
Jul 27, 2007 | 5.164 | 5.173 | 5.164 | 5.173 | 3,875 | +0.00(+0.00%) |
Jul 26, 2007 | 5.169 | 5.173 | 5.061 | 5.173 | 2,863 | +0.00(+0.09%) |
Jul 25, 2007 | 5.066 | 5.169 | 5.017 | 5.169 | 2,454 | +0.03(+0.67%) |
Jul 24, 2007 | 5.134 | 5.173 | 5.134 | 5.134 | 7,953 | -0.00(-0.00%) |
Jul 23, 2007 | 5.164 | 5.169 | 5.134 | 5.134 | 2,863 | +0.00(+0.00%) |
Jul 20, 2007 | 5.173 | 5.173 | 5.134 | 5.134 | 5,079 | +0.00(+0.00%) |
Jul 19, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 2,503 | -0.04(-0.76%) |
Jul 18, 2007 | 5.134 | 5.173 | 5.134 | 5.173 | 2,521 | +0.04(+0.76%) |
Jul 17, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 1,237 | +0.00(+0.00%) |
Jul 16, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 2,454 | +0.00(+0.00%) |
Jul 13, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 703 | -0.04(-0.76%) |
Jul 12, 2007 | 5.154 | 5.173 | 5.154 | 5.173 | 3,740 | +0.04(+0.76%) |
Jul 11, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 1,636 | +0.02(+0.38%) |
Jul 10, 2007 | 5.134 | 5.134 | 5.115 | 5.115 | 5,443 | -0.02(-0.38%) |
Jul 09, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 5,521 | -0.04(-0.76%) |
Jul 06, 2007 | 5.159 | 5.173 | 5.159 | 5.173 | 2,454 | +0.06(+1.15%) |
Jul 05, 2007 | 5.115 | 5.115 | 5.115 | 5.115 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 5.115 | 5.115 | 5.115 | 5.115 | 4,615 | -0.02(-0.38%) |
Jul 02, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 2,946 | -0.02(-0.47%) |
Jun 29, 2007 | 5.134 | 5.159 | 5.134 | 5.159 | 16,865 | +0.00(+0.00%) |
Jun 28, 2007 | 5.159 | 5.159 | 5.159 | 5.159 | 1,227 | +0.03(+0.58%) |
Jun 27, 2007 | 5.110 | 5.173 | 5.110 | 5.129 | 5,542 | +0.02(+0.37%) |
Jun 26, 2007 | 5.134 | 5.146 | 5.110 | 5.110 | 5,214 | -0.06(-1.08%) |
Jun 25, 2007 | 5.170 | 5.173 | 5.166 | 5.166 | 7,975 | +0.06(+1.09%) |
Jun 22, 2007 | 5.178 | 5.178 | 5.110 | 5.110 | 10,268 | -0.07(-1.32%) |
Jun 21, 2007 | 5.178 | 5.178 | 5.170 | 5.178 | 656 | -0.02(-0.47%) |
Jun 20, 2007 | 5.183 | 5.203 | 5.178 | 5.203 | 47,036 | -0.03(-0.65%) |
Jun 19, 2007 | 5.139 | 5.237 | 5.134 | 5.237 | 5,112 | +0.10(+2.00%) |
Jun 18, 2007 | 5.159 | 5.159 | 5.134 | 5.134 | 2,454 | +0.00(+0.00%) |
Jun 15, 2007 | 5.208 | 5.208 | 5.134 | 5.134 | 5,726 | -0.07(-1.41%) |
Jun 14, 2007 | 5.208 | 5.208 | 5.208 | 5.208 | 204 | -0.02(-0.37%) |
Jun 13, 2007 | 5.134 | 5.227 | 5.134 | 5.227 | 21,677 | +0.09(+1.81%) |
Jun 12, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 204 | +0.01(+0.19%) |
Jun 11, 2007 | 5.134 | 5.134 | 5.085 | 5.125 | 3,335 | -0.08(-1.50%) |
Jun 08, 2007 | 5.203 | 5.208 | 5.203 | 5.203 | 613 | +0.07(+1.33%) |
Jun 07, 2007 | 5.134 | 5.139 | 5.134 | 5.134 | 9,484 | +0.00(+0.00%) |
Jun 06, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 3,282 | -0.05(-1.02%) |
Jun 05, 2007 | 5.237 | 5.237 | 5.183 | 5.187 | 3,312 | -0.04(-0.86%) |
Jun 04, 2007 | 5.188 | 5.232 | 5.159 | 5.232 | 7,351 | +0.05(+0.94%) |