Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.324 | 5.491 | 5.117 | 5.424 | 325,836 | +0.19(+3.65%) |
Aug 30, 2007 | 5.249 | 5.268 | 5.159 | 5.233 | 131,961 | -0.01(-0.15%) |
Aug 29, 2007 | 5.196 | 5.249 | 5.156 | 5.241 | 121,004 | +0.08(+1.65%) |
Aug 28, 2007 | 5.316 | 5.538 | 5.154 | 5.156 | 289,078 | -0.17(-3.28%) |
Aug 27, 2007 | 5.567 | 5.567 | 5.278 | 5.331 | 152,220 | -0.22(-4.01%) |
Aug 24, 2007 | 5.575 | 5.578 | 5.321 | 5.554 | 148,313 | -0.01(-0.14%) |
Aug 23, 2007 | 5.514 | 5.618 | 5.464 | 5.562 | 111,370 | +0.08(+1.55%) |
Aug 22, 2007 | 5.289 | 5.541 | 5.263 | 5.477 | 178,914 | +0.23(+4.34%) |
Aug 21, 2007 | 5.461 | 5.615 | 5.239 | 5.249 | 187,899 | -0.27(-4.81%) |
Aug 20, 2007 | 5.663 | 5.663 | 5.408 | 5.514 | 107,511 | -0.14(-2.44%) |
Aug 17, 2007 | 5.544 | 5.748 | 5.302 | 5.652 | 305,007 | +0.25(+4.61%) |
Aug 16, 2007 | 4.982 | 5.403 | 4.772 | 5.403 | 611,904 | +0.37(+7.38%) |
Aug 15, 2007 | 5.170 | 5.308 | 5.003 | 5.032 | 424,159 | -0.14(-2.67%) |
Aug 14, 2007 | 5.742 | 5.753 | 5.170 | 5.170 | 441,725 | -0.57(-9.97%) |
Aug 13, 2007 | 5.795 | 5.825 | 5.689 | 5.742 | 249,903 | +0.04(+0.74%) |
Aug 10, 2007 | 5.620 | 5.700 | 5.382 | 5.700 | 417,256 | +0.29(+5.39%) |
Aug 09, 2007 | 5.398 | 5.557 | 5.374 | 5.408 | 480,048 | +0.03(+0.64%) |
Aug 08, 2007 | 5.159 | 5.406 | 5.098 | 5.374 | 530,136 | +0.32(+6.40%) |
Aug 07, 2007 | 5.260 | 5.276 | 4.865 | 5.050 | 433,842 | -0.02(-0.47%) |
Aug 06, 2007 | 5.514 | 5.514 | 4.846 | 5.074 | 724,029 | +0.32(+6.69%) |
Aug 03, 2007 | 4.650 | 5.170 | 4.629 | 4.756 | 357,920 | -0.18(-3.70%) |
Aug 02, 2007 | 4.788 | 4.955 | 4.586 | 4.939 | 586,391 | +0.11(+2.25%) |
Aug 01, 2007 | 5.093 | 5.212 | 4.775 | 4.830 | 832,839 | -0.45(-8.58%) |
Jul 31, 2007 | 5.363 | 5.406 | 5.048 | 5.284 | 549,746 | +0.22(+4.35%) |
Jul 30, 2007 | 5.202 | 5.302 | 5.037 | 5.064 | 447,062 | -0.03(-0.52%) |
Jul 27, 2007 | 5.143 | 5.143 | 4.873 | 5.090 | 486,181 | -0.08(-1.49%) |
Jul 26, 2007 | 5.369 | 5.438 | 5.027 | 5.167 | 605,367 | -0.29(-5.30%) |
Jul 25, 2007 | 5.567 | 5.567 | 5.263 | 5.456 | 641,835 | -0.04(-0.72%) |
Jul 24, 2007 | 5.546 | 5.589 | 5.469 | 5.496 | 350,319 | -0.05(-0.91%) |
Jul 23, 2007 | 5.634 | 5.634 | 5.546 | 5.546 | 235,501 | -0.08(-1.41%) |
Jul 20, 2007 | 5.578 | 5.697 | 5.549 | 5.626 | 354,963 | +0.05(+0.86%) |
Jul 19, 2007 | 5.612 | 5.647 | 5.546 | 5.578 | 208,351 | -0.06(-1.13%) |
Jul 18, 2007 | 5.573 | 5.647 | 5.573 | 5.642 | 361,152 | +0.06(+1.00%) |
Jul 17, 2007 | 5.636 | 5.636 | 5.557 | 5.586 | 182,732 | -0.05(-0.94%) |
Jul 16, 2007 | 5.581 | 5.647 | 5.554 | 5.639 | 240,695 | +0.06(+1.05%) |
Jul 13, 2007 | 5.626 | 5.626 | 5.549 | 5.581 | 158,961 | -0.09(-1.59%) |
Jul 12, 2007 | 5.533 | 5.671 | 5.533 | 5.671 | 205,326 | +0.10(+1.86%) |
Jul 11, 2007 | 5.713 | 5.713 | 5.554 | 5.567 | 231,888 | -0.10(-1.78%) |
Jul 10, 2007 | 5.567 | 5.695 | 5.538 | 5.668 | 389,653 | +0.08(+1.42%) |
Jul 09, 2007 | 5.589 | 5.620 | 5.570 | 5.589 | 295,426 | -0.04(-0.71%) |
Jul 06, 2007 | 5.634 | 5.647 | 5.594 | 5.628 | 138,577 | -0.02(-0.33%) |
Jul 05, 2007 | 5.623 | 5.750 | 5.591 | 5.647 | 203,281 | +0.02(+0.28%) |
Jul 03, 2007 | 5.673 | 5.711 | 5.623 | 5.631 | 122,037 | -0.04(-0.70%) |
Jul 02, 2007 | 5.726 | 5.814 | 5.650 | 5.671 | 190,381 | -0.02(-0.33%) |
Jun 29, 2007 | 5.894 | 5.949 | 5.626 | 5.689 | 465,232 | -0.07(-1.24%) |
Jun 28, 2007 | 5.973 | 5.973 | 5.756 | 5.761 | 284,767 | -0.18(-3.03%) |
Jun 27, 2007 | 5.700 | 5.960 | 5.700 | 5.941 | 420,142 | +0.19(+3.37%) |
Jun 26, 2007 | 5.703 | 5.830 | 5.674 | 5.748 | 310,831 | +0.06(+1.12%) |
Jun 25, 2007 | 5.862 | 5.989 | 5.684 | 5.684 | 306,014 | -0.18(-3.07%) |
Jun 22, 2007 | 5.949 | 6.029 | 5.864 | 5.864 | 830,938 | -0.11(-1.86%) |
Jun 21, 2007 | 6.066 | 6.066 | 5.933 | 5.976 | 382,966 | -0.02(-0.31%) |
Jun 20, 2007 | 6.053 | 6.071 | 5.939 | 5.994 | 325,519 | -0.06(-1.05%) |
Jun 19, 2007 | 6.031 | 6.098 | 6.002 | 6.058 | 354,940 | -0.01(-0.22%) |
Jun 18, 2007 | 6.124 | 6.145 | 6.029 | 6.071 | 137,298 | -0.05(-0.78%) |
Jun 15, 2007 | 6.087 | 6.135 | 6.026 | 6.119 | 435,283 | +0.07(+1.23%) |
Jun 14, 2007 | 6.095 | 6.095 | 5.978 | 6.045 | 245,176 | -0.02(-0.39%) |
Jun 13, 2007 | 6.029 | 6.119 | 5.928 | 6.068 | 215,001 | +0.08(+1.28%) |
Jun 12, 2007 | 6.132 | 6.143 | 5.915 | 5.992 | 299,115 | -0.22(-3.58%) |
Jun 11, 2007 | 6.092 | 6.234 | 6.067 | 6.214 | 218,535 | +0.12(+1.91%) |
Jun 08, 2007 | 6.018 | 6.100 | 5.986 | 6.098 | 494,412 | +0.07(+1.19%) |
Jun 07, 2007 | 6.129 | 6.129 | 6.015 | 6.026 | 143,039 | -0.07(-1.17%) |
Jun 06, 2007 | 6.079 | 6.129 | 6.037 | 6.098 | 143,824 | +0.01(+0.13%) |
Jun 05, 2007 | 6.143 | 6.257 | 6.015 | 6.090 | 257,673 | -0.07(-1.16%) |
Jun 04, 2007 | 6.148 | 6.164 | 6.095 | 6.161 | 268,310 | +0.00(+0.04%) |