Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.424 | 5.490 | 5.421 | 5.442 | 140,615 | +0.08(+1.55%) |
Aug 30, 2007 | 5.462 | 5.513 | 5.355 | 5.358 | 201,874 | -0.10(-1.84%) |
Aug 29, 2007 | 5.436 | 5.559 | 5.401 | 5.459 | 276,010 | +0.08(+1.44%) |
Aug 28, 2007 | 5.565 | 5.574 | 5.381 | 5.381 | 153,146 | -0.14(-2.45%) |
Aug 27, 2007 | 5.513 | 5.542 | 5.476 | 5.516 | 177,510 | +0.03(+0.58%) |
Aug 24, 2007 | 5.459 | 5.531 | 5.456 | 5.485 | 185,863 | +0.05(+0.90%) |
Aug 23, 2007 | 5.473 | 5.496 | 5.430 | 5.436 | 176,117 | +0.02(+0.37%) |
Aug 22, 2007 | 5.381 | 5.505 | 5.376 | 5.416 | 251,646 | +0.03(+0.53%) |
Aug 21, 2007 | 5.315 | 5.427 | 5.295 | 5.387 | 142,356 | +0.06(+1.08%) |
Aug 20, 2007 | 5.344 | 5.410 | 5.298 | 5.330 | 248,514 | +0.01(+0.27%) |
Aug 17, 2007 | 4.985 | 5.407 | 4.927 | 5.315 | 580,214 | +0.43(+8.76%) |
Aug 16, 2007 | 4.884 | 4.985 | 4.404 | 4.887 | 854,485 | +0.00(+0.06%) |
Aug 15, 2007 | 4.930 | 4.999 | 4.833 | 4.884 | 809,933 | -0.05(-0.93%) |
Aug 14, 2007 | 5.272 | 5.301 | 4.916 | 4.930 | 502,249 | -0.37(-6.99%) |
Aug 13, 2007 | 5.338 | 5.378 | 5.301 | 5.301 | 195,957 | +0.00(+0.00%) |
Aug 10, 2007 | 5.344 | 5.344 | 5.232 | 5.301 | 172,637 | -0.09(-1.60%) |
Aug 09, 2007 | 5.444 | 5.473 | 5.376 | 5.387 | 140,267 | -0.05(-1.00%) |
Aug 08, 2007 | 5.416 | 5.562 | 5.413 | 5.442 | 179,598 | +0.05(+0.96%) |
Aug 07, 2007 | 5.335 | 5.430 | 5.335 | 5.390 | 242,945 | +0.06(+1.08%) |
Aug 06, 2007 | 5.332 | 5.364 | 5.275 | 5.332 | 244,685 | -0.06(-1.06%) |
Aug 03, 2007 | 5.413 | 5.436 | 5.384 | 5.390 | 120,776 | -0.05(-0.85%) |
Aug 02, 2007 | 5.413 | 5.459 | 5.393 | 5.436 | 173,333 | +0.02(+0.37%) |
Aug 01, 2007 | 5.358 | 5.470 | 5.347 | 5.416 | 324,043 | +0.06(+1.07%) |
Jul 31, 2007 | 5.424 | 5.470 | 5.358 | 5.358 | 344,578 | +0.05(+0.92%) |
Jul 30, 2007 | 5.238 | 5.338 | 5.226 | 5.309 | 335,181 | +0.05(+0.98%) |
Jul 27, 2007 | 5.203 | 5.275 | 5.105 | 5.258 | 568,728 | +0.07(+1.33%) |
Jul 26, 2007 | 5.396 | 5.396 | 5.174 | 5.189 | 557,590 | -0.21(-3.83%) |
Jul 25, 2007 | 5.407 | 5.442 | 5.361 | 5.396 | 268,005 | -0.01(-0.21%) |
Jul 24, 2007 | 5.493 | 5.502 | 5.393 | 5.407 | 357,108 | -0.11(-2.03%) |
Jul 23, 2007 | 5.574 | 5.580 | 5.519 | 5.519 | 260,000 | -0.03(-0.62%) |
Jul 20, 2007 | 5.637 | 5.648 | 5.554 | 5.554 | 312,905 | -0.21(-3.69%) |
Jul 19, 2007 | 5.786 | 5.801 | 5.749 | 5.766 | 211,968 | +0.02(+0.35%) |
Jul 18, 2007 | 5.789 | 5.789 | 5.651 | 5.746 | 311,861 | -0.05(-0.94%) |
Jul 17, 2007 | 5.850 | 5.878 | 5.749 | 5.801 | 258,607 | -0.06(-1.03%) |
Jul 16, 2007 | 5.919 | 5.927 | 5.858 | 5.861 | 146,184 | -0.05(-0.92%) |
Jul 13, 2007 | 5.927 | 5.936 | 5.904 | 5.916 | 147,925 | -0.02(-0.39%) |
Jul 12, 2007 | 5.947 | 5.973 | 5.921 | 5.939 | 155,930 | +0.01(+0.24%) |
Jul 11, 2007 | 5.878 | 5.947 | 5.867 | 5.924 | 227,978 | +0.06(+1.03%) |
Jul 10, 2007 | 5.962 | 6.022 | 5.864 | 5.864 | 241,553 | -0.10(-1.64%) |
Jul 09, 2007 | 5.947 | 6.025 | 5.933 | 5.962 | 119,384 | +0.01(+0.14%) |
Jul 06, 2007 | 5.947 | 5.990 | 5.921 | 5.953 | 141,312 | +0.01(+0.10%) |
Jul 05, 2007 | 5.965 | 6.028 | 5.947 | 5.947 | 99,196 | -0.01(-0.14%) |
Jul 03, 2007 | 5.947 | 5.987 | 5.936 | 5.956 | 68,567 | -0.01(-0.10%) |
Jul 02, 2007 | 5.861 | 6.048 | 5.861 | 5.962 | 113,467 | +0.10(+1.72%) |
Jun 29, 2007 | 5.893 | 5.970 | 5.861 | 5.861 | 252,342 | -0.06(-1.02%) |
Jun 28, 2007 | 5.904 | 5.947 | 5.901 | 5.921 | 151,405 | +0.05(+0.78%) |
Jun 27, 2007 | 5.904 | 5.930 | 5.827 | 5.875 | 258,607 | -0.06(-0.97%) |
Jun 26, 2007 | 5.947 | 6.028 | 5.913 | 5.933 | 160,803 | -0.06(-0.96%) |
Jun 25, 2007 | 5.893 | 6.016 | 5.893 | 5.990 | 107,550 | +0.07(+1.21%) |
Jun 22, 2007 | 5.927 | 5.953 | 5.904 | 5.919 | 143,052 | -0.02(-0.29%) |
Jun 21, 2007 | 5.933 | 5.962 | 5.927 | 5.936 | 109,986 | +0.01(+0.15%) |
Jun 20, 2007 | 5.933 | 6.005 | 5.921 | 5.927 | 228,674 | -0.02(-0.34%) |
Jun 19, 2007 | 5.884 | 5.959 | 5.884 | 5.947 | 116,251 | +0.05(+0.83%) |
Jun 18, 2007 | 5.910 | 5.927 | 5.884 | 5.898 | 116,599 | -0.01(-0.24%) |
Jun 15, 2007 | 5.898 | 5.942 | 5.878 | 5.913 | 161,847 | +0.03(+0.49%) |
Jun 14, 2007 | 5.855 | 5.936 | 5.855 | 5.884 | 158,018 | +0.03(+0.44%) |
Jun 13, 2007 | 5.835 | 5.901 | 5.832 | 5.858 | 223,105 | +0.02(+0.39%) |
Jun 12, 2007 | 5.927 | 5.927 | 5.835 | 5.835 | 194,565 | -0.09(-1.50%) |
Jun 11, 2007 | 5.982 | 5.982 | 5.921 | 5.924 | 158,018 | -0.03(-0.53%) |
Jun 08, 2007 | 5.927 | 5.987 | 5.893 | 5.956 | 131,914 | +0.01(+0.14%) |
Jun 07, 2007 | 5.987 | 6.025 | 5.944 | 5.947 | 102,677 | -0.05(-0.91%) |
Jun 06, 2007 | 6.033 | 6.065 | 5.985 | 6.002 | 158,366 | -0.05(-0.81%) |
Jun 05, 2007 | 6.094 | 6.097 | 6.045 | 6.051 | 229,371 | -0.02(-0.28%) |
Jun 04, 2007 | 6.102 | 6.146 | 6.068 | 6.068 | 151,405 | -0.03(-0.52%) |