Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.254 | 5.599 | 5.152 | 5.453 | 13,904 | +0.19(+3.63%) |
Aug 30, 2007 | 5.246 | 5.464 | 5.246 | 5.262 | 7,549 | +0.02(+0.31%) |
Aug 29, 2007 | 5.179 | 5.260 | 5.179 | 5.246 | 54,645 | +0.00(+0.00%) |
Aug 28, 2007 | 5.515 | 5.515 | 5.246 | 5.246 | 6,504 | -0.49(-8.59%) |
Aug 27, 2007 | 5.739 | 5.739 | 5.739 | 5.739 | 1,115 | -0.02(-0.27%) |
Aug 24, 2007 | 5.755 | 5.755 | 5.755 | 5.755 | 390 | +0.31(+5.63%) |
Aug 23, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 5.448 | 5.451 | 5.448 | 5.448 | 15,321 | +0.00(+0.00%) |
Aug 21, 2007 | 5.445 | 5.448 | 5.445 | 5.448 | 34,526 | +0.07(+1.25%) |
Aug 20, 2007 | 5.367 | 5.381 | 5.367 | 5.381 | 34,054 | +0.13(+2.56%) |
Aug 17, 2007 | 5.246 | 5.381 | 5.246 | 5.246 | 44,643 | +0.08(+1.56%) |
Aug 16, 2007 | 5.096 | 5.166 | 5.096 | 5.166 | 10,221 | +0.05(+1.05%) |
Aug 15, 2007 | 5.004 | 5.112 | 5.004 | 5.112 | 24,646 | +0.12(+2.43%) |
Aug 14, 2007 | 4.991 | 4.991 | 4.991 | 4.991 | 4,088 | -0.12(-2.37%) |
Aug 13, 2007 | 4.991 | 5.292 | 4.991 | 5.112 | 38,362 | +0.13(+2.70%) |
Aug 10, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 5.112 | 5.112 | 4.872 | 4.977 | 11,366 | -0.26(-4.88%) |
Aug 08, 2007 | 5.179 | 5.233 | 5.139 | 5.233 | 26,408 | +0.09(+1.83%) |
Aug 07, 2007 | 4.856 | 5.174 | 4.856 | 5.139 | 18,714 | +0.15(+2.91%) |
Aug 06, 2007 | 5.045 | 5.045 | 4.993 | 4.993 | 2,657 | +0.07(+1.42%) |
Aug 03, 2007 | 4.923 | 5.012 | 4.802 | 4.923 | 20,547 | -0.02(-0.38%) |
Aug 02, 2007 | 5.045 | 5.045 | 4.942 | 4.942 | 3,010 | -0.07(-1.45%) |
Aug 01, 2007 | 5.166 | 5.166 | 4.977 | 5.015 | 16,614 | -0.15(-2.92%) |
Jul 31, 2007 | 5.166 | 5.166 | 5.166 | 5.166 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 5.182 | 5.182 | 5.166 | 5.166 | 4,497 | -0.09(-1.69%) |
Jul 27, 2007 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 4.961 | 5.254 | 4.708 | 5.254 | 20,550 | -0.13(-2.35%) |
Jul 24, 2007 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 5.381 | 5.381 | 5.381 | 5.381 | 371 | +0.00(+0.00%) |
Jul 20, 2007 | 5.475 | 5.475 | 5.343 | 5.381 | 10,608 | -0.03(-0.50%) |
Jul 19, 2007 | 5.408 | 5.408 | 5.408 | 5.408 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 5.448 | 5.459 | 5.408 | 5.408 | 6,322 | -0.04(-0.74%) |
Jul 17, 2007 | 5.488 | 5.488 | 5.448 | 5.448 | 13,425 | -0.07(-1.22%) |
Jul 16, 2007 | 5.513 | 5.515 | 5.513 | 5.515 | 6,244 | +0.07(+1.23%) |
Jul 13, 2007 | 5.421 | 5.448 | 5.421 | 5.448 | 4,831 | -0.04(-0.74%) |
Jul 12, 2007 | 5.642 | 5.642 | 5.488 | 5.488 | 3,419 | -0.09(-1.69%) |
Jul 11, 2007 | 5.515 | 5.583 | 5.515 | 5.583 | 6,281 | +0.07(+1.22%) |
Jul 10, 2007 | 5.515 | 5.515 | 5.515 | 5.515 | 4,385 | -0.03(-0.49%) |
Jul 09, 2007 | 5.515 | 5.542 | 5.515 | 5.542 | 2,973 | +0.03(+0.49%) |
Jul 06, 2007 | 5.515 | 5.515 | 5.515 | 5.515 | 4,385 | -0.15(-2.66%) |
Jul 05, 2007 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 5.583 | 5.666 | 5.583 | 5.666 | 9,663 | +0.07(+1.20%) |
Jun 29, 2007 | 5.601 | 5.601 | 5.599 | 5.599 | 1,115 | -0.12(-2.02%) |
Jun 28, 2007 | 5.714 | 5.714 | 5.714 | 5.714 | 371 | +0.17(+3.11%) |
Jun 27, 2007 | 5.548 | 5.548 | 5.542 | 5.542 | 1,486 | -0.12(-2.18%) |
Jun 26, 2007 | 5.448 | 5.666 | 5.448 | 5.666 | 3,716 | +0.22(+4.00%) |
Jun 25, 2007 | 5.456 | 5.456 | 5.448 | 5.448 | 6,262 | +0.00(+0.00%) |
Jun 22, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 371 | -0.03(-0.49%) |
Jun 21, 2007 | 5.462 | 5.550 | 5.462 | 5.475 | 3,835 | -0.01(-0.25%) |
Jun 20, 2007 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 5.475 | 5.488 | 5.475 | 5.488 | 3,345 | +0.05(+0.99%) |
Jun 18, 2007 | 5.515 | 5.515 | 5.435 | 5.435 | 9,292 | +0.00(+0.00%) |
Jun 15, 2007 | 5.448 | 5.448 | 5.435 | 5.435 | 7,062 | -0.01(-0.25%) |
Jun 14, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 1,115 | +0.00(+0.00%) |
Jun 13, 2007 | 5.623 | 5.626 | 5.448 | 5.448 | 4,831 | -0.17(-3.11%) |
Jun 12, 2007 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 5.623 | 5.623 | 5.623 | 5.623 | 371 | +0.07(+1.24%) |
Jun 08, 2007 | 5.556 | 5.556 | 5.554 | 5.554 | 1,207 | +0.01(+0.22%) |
Jun 07, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 780 | -0.07(-1.20%) |
Jun 04, 2007 | 5.717 | 5.717 | 5.470 | 5.610 | 38,867 | -0.17(-3.02%) |