Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.742 | 4.742 | 4.589 | 4.625 | 1,522,759 | +0.02(+0.33%) |
Aug 30, 2007 | 4.597 | 4.645 | 4.546 | 4.609 | 1,246,996 | +0.01(+0.23%) |
Aug 29, 2007 | 4.556 | 4.612 | 4.535 | 4.599 | 1,142,949 | +0.04(+0.78%) |
Aug 28, 2007 | 4.653 | 4.655 | 4.525 | 4.563 | 1,880,664 | -0.05(-1.16%) |
Aug 27, 2007 | 4.686 | 4.712 | 4.617 | 4.617 | 1,381,944 | -0.05(-1.15%) |
Aug 24, 2007 | 4.717 | 4.717 | 4.627 | 4.671 | 1,455,872 | -0.01(-0.16%) |
Aug 23, 2007 | 4.714 | 4.763 | 4.666 | 4.678 | 1,492,249 | +0.01(+0.22%) |
Aug 22, 2007 | 4.753 | 4.753 | 4.612 | 4.668 | 1,749,236 | -0.09(-1.83%) |
Aug 21, 2007 | 4.742 | 4.794 | 4.704 | 4.755 | 1,928,776 | +0.03(+0.59%) |
Aug 20, 2007 | 4.678 | 4.742 | 4.645 | 4.727 | 1,309,971 | +0.08(+1.65%) |
Aug 17, 2007 | 4.602 | 4.696 | 4.410 | 4.650 | 2,287,463 | +0.32(+7.32%) |
Aug 16, 2007 | 4.208 | 4.369 | 3.963 | 4.333 | 5,180,041 | +0.03(+0.59%) |
Aug 15, 2007 | 4.390 | 4.390 | 4.147 | 4.308 | 3,834,572 | -0.09(-2.15%) |
Aug 14, 2007 | 4.620 | 4.678 | 4.372 | 4.402 | 1,773,097 | -0.21(-4.65%) |
Aug 13, 2007 | 4.696 | 4.730 | 4.607 | 4.617 | 985,314 | -0.06(-1.26%) |
Aug 10, 2007 | 4.691 | 4.722 | 4.576 | 4.676 | 1,409,716 | -0.07(-1.40%) |
Aug 09, 2007 | 4.689 | 4.763 | 4.689 | 4.742 | 907,866 | -0.03(-0.70%) |
Aug 08, 2007 | 4.747 | 4.806 | 4.722 | 4.776 | 1,291,587 | +0.06(+1.19%) |
Aug 07, 2007 | 4.773 | 4.819 | 4.696 | 4.719 | 1,051,028 | -0.05(-1.07%) |
Aug 06, 2007 | 4.801 | 4.801 | 4.653 | 4.771 | 965,757 | -0.03(-0.53%) |
Aug 03, 2007 | 4.819 | 4.855 | 4.773 | 4.796 | 724,415 | -0.06(-1.21%) |
Aug 02, 2007 | 4.740 | 4.855 | 4.735 | 4.855 | 1,002,134 | +0.14(+2.93%) |
Aug 01, 2007 | 4.704 | 4.773 | 4.668 | 4.717 | 1,110,483 | -0.06(-1.34%) |
Jul 31, 2007 | 4.832 | 4.857 | 4.724 | 4.781 | 1,394,852 | -0.02(-0.32%) |
Jul 30, 2007 | 4.781 | 4.857 | 4.678 | 4.796 | 1,390,549 | +0.05(+0.97%) |
Jul 27, 2007 | 4.771 | 4.794 | 4.607 | 4.750 | 1,359,257 | +0.01(+0.27%) |
Jul 26, 2007 | 4.794 | 4.796 | 4.474 | 4.737 | 3,240,704 | -0.08(-1.70%) |
Jul 25, 2007 | 4.898 | 4.947 | 4.794 | 4.819 | 1,543,099 | -0.06(-1.31%) |
Jul 24, 2007 | 4.909 | 4.909 | 4.783 | 4.883 | 1,884,184 | -0.05(-0.93%) |
Jul 23, 2007 | 4.909 | 4.960 | 4.906 | 4.929 | 1,228,612 | -0.01(-0.10%) |
Jul 20, 2007 | 4.947 | 4.970 | 4.914 | 4.934 | 1,117,915 | -0.03(-0.67%) |
Jul 19, 2007 | 4.967 | 4.998 | 4.919 | 4.967 | 1,296,281 | +0.01(+0.26%) |
Jul 18, 2007 | 4.985 | 4.990 | 4.911 | 4.955 | 1,753,539 | -0.03(-0.67%) |
Jul 17, 2007 | 4.983 | 5.013 | 4.955 | 4.988 | 1,480,514 | -0.01(-0.20%) |
Jul 16, 2007 | 5.026 | 5.067 | 4.952 | 4.998 | 1,292,761 | -0.03(-0.56%) |
Jul 13, 2007 | 5.001 | 5.047 | 4.990 | 5.026 | 906,693 | +0.03(+0.51%) |
Jul 12, 2007 | 4.985 | 5.046 | 4.965 | 5.001 | 1,355,736 | -0.01(-0.20%) |
Jul 11, 2007 | 4.988 | 5.034 | 4.967 | 5.011 | 1,047,899 | +0.02(+0.41%) |
Jul 10, 2007 | 5.011 | 5.034 | 4.988 | 4.990 | 1,137,473 | -0.04(-0.71%) |
Jul 09, 2007 | 5.047 | 5.088 | 5.024 | 5.026 | 1,012,304 | -0.05(-0.96%) |
Jul 06, 2007 | 5.054 | 5.096 | 5.029 | 5.075 | 571,083 | +0.03(+0.66%) |
Jul 05, 2007 | 5.062 | 5.062 | 5.024 | 5.042 | 673,956 | -0.02(-0.40%) |
Jul 03, 2007 | 5.070 | 5.108 | 5.047 | 5.062 | 374,333 | +0.01(+0.15%) |
Jul 02, 2007 | 4.998 | 5.059 | 4.988 | 5.054 | 626,627 | +0.06(+1.13%) |
Jun 29, 2007 | 4.993 | 4.998 | 4.955 | 4.998 | 960,672 | +0.02(+0.46%) |
Jun 28, 2007 | 4.962 | 4.980 | 4.937 | 4.975 | 851,149 | +0.02(+0.46%) |
Jun 27, 2007 | 4.985 | 5.008 | 4.932 | 4.952 | 1,300,584 | -0.05(-0.92%) |
Jun 26, 2007 | 5.003 | 5.047 | 4.985 | 4.998 | 1,258,339 | +0.00(+0.05%) |
Jun 25, 2007 | 5.062 | 5.062 | 4.985 | 4.995 | 1,114,395 | -0.06(-1.26%) |
Jun 22, 2007 | 5.075 | 5.077 | 5.026 | 5.059 | 863,275 | -0.04(-0.75%) |
Jun 21, 2007 | 5.093 | 5.117 | 5.090 | 5.098 | 995,875 | -0.01(-0.10%) |
Jun 20, 2007 | 5.057 | 5.111 | 5.057 | 5.103 | 1,013,086 | +0.05(+0.91%) |
Jun 19, 2007 | 5.031 | 5.062 | 5.018 | 5.057 | 1,016,215 | +0.01(+0.25%) |
Jun 18, 2007 | 5.082 | 5.093 | 5.042 | 5.044 | 1,099,922 | -0.03(-0.60%) |
Jun 15, 2007 | 5.049 | 5.098 | 5.049 | 5.075 | 704,075 | +0.03(+0.66%) |
Jun 14, 2007 | 5.062 | 5.100 | 5.034 | 5.042 | 941,114 | +0.01(+0.25%) |
Jun 13, 2007 | 5.034 | 5.062 | 5.011 | 5.029 | 847,237 | +0.01(+0.20%) |
Jun 12, 2007 | 5.049 | 5.062 | 4.990 | 5.018 | 1,345,175 | -0.06(-1.11%) |
Jun 11, 2007 | 5.095 | 5.098 | 5.042 | 5.075 | 754,925 | -0.02(-0.30%) |
Jun 08, 2007 | 5.062 | 5.108 | 5.042 | 5.090 | 631,712 | +0.04(+0.71%) |
Jun 07, 2007 | 5.111 | 5.111 | 5.049 | 5.054 | 861,710 | -0.06(-1.10%) |
Jun 06, 2007 | 5.121 | 5.126 | 5.090 | 5.111 | 1,020,909 | -0.03(-0.50%) |
Jun 05, 2007 | 5.174 | 5.174 | 5.113 | 5.136 | 1,049,463 | -0.02(-0.45%) |
Jun 04, 2007 | 5.180 | 5.180 | 5.151 | 5.159 | 975,144 | -0.01(-0.10%) |