Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.425 | 5.491 | 5.422 | 5.442 | 140,607 | +0.08(+1.56%) |
Aug 30, 2007 | 5.462 | 5.514 | 5.356 | 5.359 | 201,861 | -0.10(-1.84%) |
Aug 29, 2007 | 5.436 | 5.560 | 5.402 | 5.459 | 275,993 | +0.08(+1.44%) |
Aug 28, 2007 | 5.565 | 5.574 | 5.382 | 5.382 | 153,136 | -0.14(-2.45%) |
Aug 27, 2007 | 5.514 | 5.543 | 5.476 | 5.517 | 177,499 | +0.03(+0.58%) |
Aug 24, 2007 | 5.459 | 5.531 | 5.456 | 5.485 | 185,852 | +0.05(+0.90%) |
Aug 23, 2007 | 5.474 | 5.497 | 5.430 | 5.436 | 176,107 | +0.02(+0.37%) |
Aug 22, 2007 | 5.382 | 5.505 | 5.376 | 5.416 | 251,631 | +0.03(+0.53%) |
Aug 21, 2007 | 5.316 | 5.428 | 5.295 | 5.387 | 142,347 | +0.06(+1.08%) |
Aug 20, 2007 | 5.344 | 5.410 | 5.298 | 5.330 | 248,498 | +0.01(+0.27%) |
Aug 17, 2007 | 4.985 | 5.407 | 4.928 | 5.316 | 580,178 | +0.43(+8.76%) |
Aug 16, 2007 | 4.885 | 4.985 | 4.405 | 4.887 | 854,432 | +0.00(+0.06%) |
Aug 15, 2007 | 4.931 | 4.999 | 4.833 | 4.885 | 809,883 | -0.05(-0.93%) |
Aug 14, 2007 | 5.272 | 5.301 | 4.916 | 4.931 | 502,218 | -0.37(-6.99%) |
Aug 13, 2007 | 5.338 | 5.379 | 5.301 | 5.301 | 195,945 | +0.00(+0.00%) |
Aug 10, 2007 | 5.344 | 5.344 | 5.232 | 5.301 | 172,626 | -0.09(-1.60%) |
Aug 09, 2007 | 5.445 | 5.474 | 5.376 | 5.387 | 140,259 | -0.05(-1.00%) |
Aug 08, 2007 | 5.416 | 5.563 | 5.413 | 5.442 | 179,587 | +0.05(+0.96%) |
Aug 07, 2007 | 5.336 | 5.430 | 5.336 | 5.390 | 242,930 | +0.06(+1.08%) |
Aug 06, 2007 | 5.333 | 5.364 | 5.275 | 5.333 | 244,670 | -0.06(-1.06%) |
Aug 03, 2007 | 5.413 | 5.436 | 5.384 | 5.390 | 120,769 | -0.05(-0.85%) |
Aug 02, 2007 | 5.413 | 5.459 | 5.393 | 5.436 | 173,322 | +0.02(+0.37%) |
Aug 01, 2007 | 5.359 | 5.471 | 5.347 | 5.416 | 324,023 | +0.06(+1.07%) |
Jul 31, 2007 | 5.425 | 5.471 | 5.359 | 5.359 | 344,557 | +0.05(+0.92%) |
Jul 30, 2007 | 5.238 | 5.338 | 5.226 | 5.310 | 335,160 | +0.05(+0.98%) |
Jul 27, 2007 | 5.203 | 5.275 | 5.106 | 5.258 | 568,693 | +0.07(+1.33%) |
Jul 26, 2007 | 5.396 | 5.396 | 5.175 | 5.189 | 557,556 | -0.21(-3.83%) |
Jul 25, 2007 | 5.407 | 5.442 | 5.361 | 5.396 | 267,989 | -0.01(-0.21%) |
Jul 24, 2007 | 5.494 | 5.502 | 5.393 | 5.407 | 357,086 | -0.11(-2.03%) |
Jul 23, 2007 | 5.574 | 5.580 | 5.520 | 5.520 | 259,984 | -0.03(-0.62%) |
Jul 20, 2007 | 5.637 | 5.649 | 5.554 | 5.554 | 312,885 | -0.21(-3.69%) |
Jul 19, 2007 | 5.787 | 5.801 | 5.749 | 5.767 | 211,955 | +0.02(+0.35%) |
Jul 18, 2007 | 5.790 | 5.790 | 5.652 | 5.747 | 311,841 | -0.05(-0.94%) |
Jul 17, 2007 | 5.850 | 5.879 | 5.749 | 5.801 | 258,592 | -0.06(-1.03%) |
Jul 16, 2007 | 5.919 | 5.928 | 5.859 | 5.861 | 146,175 | -0.05(-0.92%) |
Jul 13, 2007 | 5.928 | 5.936 | 5.905 | 5.916 | 147,916 | -0.02(-0.39%) |
Jul 12, 2007 | 5.948 | 5.973 | 5.922 | 5.939 | 155,920 | +0.01(+0.24%) |
Jul 11, 2007 | 5.879 | 5.948 | 5.867 | 5.925 | 227,964 | +0.06(+1.03%) |
Jul 10, 2007 | 5.962 | 6.022 | 5.864 | 5.864 | 241,538 | -0.10(-1.64%) |
Jul 09, 2007 | 5.948 | 6.025 | 5.933 | 5.962 | 119,376 | +0.01(+0.14%) |
Jul 06, 2007 | 5.948 | 5.991 | 5.922 | 5.953 | 141,303 | +0.01(+0.10%) |
Jul 05, 2007 | 5.965 | 6.028 | 5.948 | 5.948 | 99,190 | -0.01(-0.14%) |
Jul 03, 2007 | 5.948 | 5.988 | 5.936 | 5.956 | 68,563 | -0.01(-0.10%) |
Jul 02, 2007 | 5.861 | 6.048 | 5.861 | 5.962 | 113,460 | +0.10(+1.72%) |
Jun 29, 2007 | 5.893 | 5.971 | 5.861 | 5.861 | 252,327 | -0.06(-1.02%) |
Jun 28, 2007 | 5.905 | 5.948 | 5.902 | 5.922 | 151,396 | +0.05(+0.78%) |
Jun 27, 2007 | 5.905 | 5.930 | 5.827 | 5.876 | 258,592 | -0.06(-0.97%) |
Jun 26, 2007 | 5.948 | 6.028 | 5.913 | 5.933 | 160,793 | -0.06(-0.96%) |
Jun 25, 2007 | 5.893 | 6.017 | 5.893 | 5.991 | 107,543 | +0.07(+1.21%) |
Jun 22, 2007 | 5.928 | 5.953 | 5.905 | 5.919 | 143,043 | -0.02(-0.29%) |
Jun 21, 2007 | 5.933 | 5.962 | 5.928 | 5.936 | 109,979 | +0.01(+0.15%) |
Jun 20, 2007 | 5.933 | 6.005 | 5.922 | 5.928 | 228,660 | -0.02(-0.34%) |
Jun 19, 2007 | 5.884 | 5.959 | 5.884 | 5.948 | 116,244 | +0.05(+0.83%) |
Jun 18, 2007 | 5.910 | 5.928 | 5.884 | 5.899 | 116,592 | -0.01(-0.24%) |
Jun 15, 2007 | 5.899 | 5.942 | 5.879 | 5.913 | 161,837 | +0.03(+0.49%) |
Jun 14, 2007 | 5.856 | 5.936 | 5.856 | 5.884 | 158,009 | +0.03(+0.44%) |
Jun 13, 2007 | 5.836 | 5.902 | 5.833 | 5.859 | 223,092 | +0.02(+0.39%) |
Jun 12, 2007 | 5.928 | 5.928 | 5.836 | 5.836 | 194,553 | -0.09(-1.50%) |
Jun 11, 2007 | 5.982 | 5.982 | 5.922 | 5.925 | 158,009 | -0.03(-0.53%) |
Jun 08, 2007 | 5.928 | 5.988 | 5.893 | 5.956 | 131,906 | +0.01(+0.14%) |
Jun 07, 2007 | 5.988 | 6.025 | 5.945 | 5.948 | 102,671 | -0.05(-0.91%) |
Jun 06, 2007 | 6.034 | 6.065 | 5.985 | 6.002 | 158,357 | -0.05(-0.81%) |
Jun 05, 2007 | 6.094 | 6.097 | 6.045 | 6.051 | 229,356 | -0.02(-0.28%) |
Jun 04, 2007 | 6.103 | 6.146 | 6.068 | 6.068 | 151,396 | -0.03(-0.52%) |