Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 2,004 | +0.01(+0.29%) |
Aug 30, 2007 | 5.046 | 5.046 | 5.046 | 5.046 | 207 | +0.08(+1.65%) |
Aug 29, 2007 | 4.964 | 4.964 | 4.964 | 4.964 | 414 | +0.00(+0.00%) |
Aug 28, 2007 | 4.964 | 4.964 | 4.964 | 4.964 | 1,037 | +0.00(+0.00%) |
Aug 27, 2007 | 4.969 | 4.969 | 4.964 | 4.964 | 1,415 | -0.04(-0.77%) |
Aug 24, 2007 | 5.489 | 5.489 | 4.959 | 5.003 | 15,171 | -0.06(-1.14%) |
Aug 23, 2007 | 5.229 | 5.277 | 5.061 | 5.061 | 9,372 | -0.15(-2.97%) |
Aug 22, 2007 | 5.181 | 5.215 | 5.176 | 5.215 | 3,998 | +0.11(+2.08%) |
Aug 21, 2007 | 5.109 | 5.109 | 5.099 | 5.109 | 6,623 | +0.00(+0.09%) |
Aug 20, 2007 | 5.109 | 5.109 | 5.012 | 5.104 | 1,925 | +0.07(+1.34%) |
Aug 17, 2007 | 4.969 | 5.056 | 4.964 | 5.036 | 4,421 | -0.06(-1.14%) |
Aug 16, 2007 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 5.094 | 5.094 | 5.094 | 5.094 | 684 | +0.14(+2.82%) |
Aug 13, 2007 | 4.954 | 4.954 | 4.954 | 4.954 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 4.954 | 4.954 | 4.954 | 4.954 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 5.027 | 5.027 | 4.950 | 4.954 | 807 | -0.03(-0.70%) |
Aug 08, 2007 | 4.989 | 4.989 | 4.989 | 4.989 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 5.012 | 5.012 | 4.940 | 4.989 | 4,429 | +0.03(+0.55%) |
Aug 06, 2007 | 4.988 | 4.988 | 4.940 | 4.962 | 3,637 | -0.07(-1.48%) |
Aug 03, 2007 | 5.036 | 5.036 | 5.036 | 5.036 | 6,602 | +0.03(+0.58%) |
Aug 02, 2007 | 4.950 | 5.008 | 4.940 | 5.008 | 6,295 | -0.03(-0.57%) |
Aug 01, 2007 | 5.036 | 5.036 | 5.036 | 5.036 | 1,253 | -0.01(-0.19%) |
Jul 31, 2007 | 5.085 | 5.085 | 5.036 | 5.046 | 2,043 | -0.01(-0.29%) |
Jul 30, 2007 | 5.036 | 5.080 | 5.036 | 5.061 | 674 | -0.04(-0.76%) |
Jul 27, 2007 | 5.089 | 5.099 | 5.089 | 5.099 | 3,931 | +0.00(+0.00%) |
Jul 26, 2007 | 5.094 | 5.099 | 4.988 | 5.099 | 2,904 | +0.00(+0.09%) |
Jul 25, 2007 | 4.993 | 5.094 | 4.945 | 5.094 | 2,489 | +0.03(+0.67%) |
Jul 24, 2007 | 5.061 | 5.099 | 5.061 | 5.061 | 8,069 | -0.00(-0.00%) |
Jul 23, 2007 | 5.089 | 5.094 | 5.061 | 5.061 | 2,904 | +0.00(+0.00%) |
Jul 20, 2007 | 5.099 | 5.099 | 5.061 | 5.061 | 5,154 | +0.00(+0.00%) |
Jul 19, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 2,539 | -0.04(-0.76%) |
Jul 18, 2007 | 5.061 | 5.099 | 5.061 | 5.099 | 2,558 | +0.04(+0.76%) |
Jul 17, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 1,255 | +0.00(+0.00%) |
Jul 16, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 2,489 | +0.00(+0.00%) |
Jul 13, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 713 | -0.04(-0.76%) |
Jul 12, 2007 | 5.080 | 5.099 | 5.080 | 5.099 | 3,794 | +0.04(+0.76%) |
Jul 11, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 1,659 | +0.02(+0.38%) |
Jul 10, 2007 | 5.061 | 5.061 | 5.041 | 5.041 | 5,523 | -0.02(-0.38%) |
Jul 09, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 5,602 | -0.04(-0.76%) |
Jul 06, 2007 | 5.085 | 5.099 | 5.085 | 5.099 | 2,489 | +0.06(+1.15%) |
Jul 05, 2007 | 5.041 | 5.041 | 5.041 | 5.041 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 5.041 | 5.041 | 5.041 | 5.041 | 4,683 | -0.02(-0.38%) |
Jul 02, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 2,989 | -0.02(-0.47%) |
Jun 29, 2007 | 5.061 | 5.085 | 5.061 | 5.085 | 17,111 | +0.00(+0.00%) |
Jun 28, 2007 | 5.085 | 5.085 | 5.085 | 5.085 | 1,244 | +0.03(+0.58%) |
Jun 27, 2007 | 5.036 | 5.099 | 5.036 | 5.055 | 5,622 | +0.02(+0.37%) |
Jun 26, 2007 | 5.061 | 5.072 | 5.036 | 5.036 | 5,290 | -0.05(-1.08%) |
Jun 25, 2007 | 5.095 | 5.099 | 5.091 | 5.091 | 8,092 | +0.05(+1.09%) |
Jun 22, 2007 | 5.104 | 5.104 | 5.036 | 5.036 | 10,418 | -0.07(-1.32%) |
Jun 21, 2007 | 5.104 | 5.104 | 5.096 | 5.104 | 666 | -0.02(-0.47%) |
Jun 20, 2007 | 5.109 | 5.128 | 5.104 | 5.128 | 47,722 | -0.03(-0.65%) |
Jun 19, 2007 | 5.065 | 5.162 | 5.061 | 5.162 | 5,187 | +0.10(+2.00%) |
Jun 18, 2007 | 5.085 | 5.085 | 5.061 | 5.061 | 2,489 | +0.00(+0.00%) |
Jun 15, 2007 | 5.133 | 5.133 | 5.061 | 5.061 | 5,809 | -0.07(-1.41%) |
Jun 14, 2007 | 5.133 | 5.133 | 5.133 | 5.133 | 207 | -0.02(-0.37%) |
Jun 13, 2007 | 5.061 | 5.152 | 5.061 | 5.152 | 21,993 | +0.09(+1.81%) |
Jun 12, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 207 | +0.01(+0.19%) |
Jun 11, 2007 | 5.061 | 5.061 | 5.012 | 5.051 | 3,384 | -0.08(-1.50%) |
Jun 08, 2007 | 5.128 | 5.133 | 5.128 | 5.128 | 622 | +0.07(+1.33%) |
Jun 07, 2007 | 5.061 | 5.065 | 5.061 | 5.061 | 9,623 | +0.00(+0.00%) |
Jun 06, 2007 | 5.061 | 5.061 | 5.061 | 5.061 | 3,330 | -0.05(-1.02%) |
Jun 05, 2007 | 5.162 | 5.162 | 5.109 | 5.113 | 3,361 | -0.04(-0.86%) |
Jun 04, 2007 | 5.114 | 5.157 | 5.085 | 5.157 | 7,459 | +0.05(+0.94%) |