Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.776 | 4.776 | 4.622 | 4.658 | 1,511,950 | +0.02(+0.33%) |
Aug 30, 2007 | 4.630 | 4.678 | 4.578 | 4.642 | 1,238,144 | +0.01(+0.23%) |
Aug 29, 2007 | 4.588 | 4.645 | 4.568 | 4.632 | 1,134,836 | +0.04(+0.78%) |
Aug 28, 2007 | 4.686 | 4.689 | 4.557 | 4.596 | 1,867,314 | -0.05(-1.16%) |
Aug 27, 2007 | 4.720 | 4.745 | 4.650 | 4.650 | 1,372,134 | -0.05(-1.15%) |
Aug 24, 2007 | 4.751 | 4.751 | 4.660 | 4.704 | 1,445,537 | -0.01(-0.16%) |
Aug 23, 2007 | 4.748 | 4.797 | 4.699 | 4.712 | 1,481,656 | +0.01(+0.22%) |
Aug 22, 2007 | 4.787 | 4.787 | 4.645 | 4.702 | 1,736,820 | -0.09(-1.83%) |
Aug 21, 2007 | 4.776 | 4.828 | 4.738 | 4.789 | 1,915,085 | +0.03(+0.60%) |
Aug 20, 2007 | 4.712 | 4.776 | 4.678 | 4.761 | 1,300,673 | +0.08(+1.65%) |
Aug 17, 2007 | 4.635 | 4.730 | 4.442 | 4.684 | 2,271,226 | +0.32(+7.32%) |
Aug 16, 2007 | 4.238 | 4.400 | 3.991 | 4.364 | 5,143,271 | +0.03(+0.59%) |
Aug 15, 2007 | 4.421 | 4.421 | 4.176 | 4.339 | 3,807,352 | -0.10(-2.15%) |
Aug 14, 2007 | 4.653 | 4.712 | 4.403 | 4.434 | 1,760,511 | -0.22(-4.65%) |
Aug 13, 2007 | 4.730 | 4.763 | 4.640 | 4.650 | 978,320 | -0.06(-1.26%) |
Aug 10, 2007 | 4.725 | 4.756 | 4.609 | 4.709 | 1,399,709 | -0.07(-1.40%) |
Aug 09, 2007 | 4.722 | 4.797 | 4.722 | 4.776 | 901,422 | -0.03(-0.70%) |
Aug 08, 2007 | 4.781 | 4.841 | 4.756 | 4.810 | 1,282,419 | +0.06(+1.19%) |
Aug 07, 2007 | 4.807 | 4.854 | 4.730 | 4.753 | 1,043,567 | -0.05(-1.07%) |
Aug 06, 2007 | 4.836 | 4.836 | 4.686 | 4.805 | 958,901 | -0.03(-0.53%) |
Aug 03, 2007 | 4.854 | 4.890 | 4.807 | 4.830 | 719,273 | -0.06(-1.21%) |
Aug 02, 2007 | 4.774 | 4.890 | 4.769 | 4.890 | 995,020 | +0.14(+2.93%) |
Aug 01, 2007 | 4.738 | 4.807 | 4.702 | 4.751 | 1,102,601 | -0.06(-1.34%) |
Jul 31, 2007 | 4.866 | 4.892 | 4.758 | 4.815 | 1,384,950 | -0.02(-0.32%) |
Jul 30, 2007 | 4.815 | 4.892 | 4.712 | 4.830 | 1,380,678 | +0.05(+0.97%) |
Jul 27, 2007 | 4.805 | 4.828 | 4.640 | 4.784 | 1,349,608 | +0.01(+0.27%) |
Jul 26, 2007 | 4.828 | 4.830 | 4.506 | 4.771 | 3,217,700 | -0.08(-1.70%) |
Jul 25, 2007 | 4.933 | 4.982 | 4.828 | 4.854 | 1,532,145 | -0.06(-1.31%) |
Jul 24, 2007 | 4.944 | 4.944 | 4.817 | 4.918 | 1,870,810 | -0.05(-0.93%) |
Jul 23, 2007 | 4.944 | 4.995 | 4.941 | 4.964 | 1,219,890 | -0.01(-0.10%) |
Jul 20, 2007 | 4.982 | 5.005 | 4.949 | 4.969 | 1,109,980 | -0.03(-0.67%) |
Jul 19, 2007 | 5.003 | 5.034 | 4.954 | 5.003 | 1,287,080 | +0.01(+0.26%) |
Jul 18, 2007 | 5.021 | 5.026 | 4.946 | 4.990 | 1,741,092 | -0.03(-0.67%) |
Jul 17, 2007 | 5.018 | 5.049 | 4.990 | 5.023 | 1,470,005 | -0.01(-0.20%) |
Jul 16, 2007 | 5.062 | 5.103 | 4.987 | 5.034 | 1,283,584 | -0.03(-0.56%) |
Jul 13, 2007 | 5.036 | 5.083 | 5.026 | 5.062 | 900,256 | +0.03(+0.51%) |
Jul 12, 2007 | 5.021 | 5.082 | 5.000 | 5.036 | 1,346,113 | -0.01(-0.20%) |
Jul 11, 2007 | 5.023 | 5.070 | 5.003 | 5.047 | 1,040,460 | +0.02(+0.41%) |
Jul 10, 2007 | 5.047 | 5.070 | 5.023 | 5.026 | 1,129,399 | -0.04(-0.71%) |
Jul 09, 2007 | 5.083 | 5.124 | 5.060 | 5.062 | 1,005,118 | -0.05(-0.96%) |
Jul 06, 2007 | 5.090 | 5.132 | 5.065 | 5.111 | 567,029 | +0.03(+0.66%) |
Jul 05, 2007 | 5.098 | 5.098 | 5.060 | 5.078 | 669,172 | -0.02(-0.40%) |
Jul 03, 2007 | 5.106 | 5.144 | 5.083 | 5.098 | 371,676 | +0.01(+0.15%) |
Jul 02, 2007 | 5.034 | 5.096 | 5.023 | 5.090 | 622,179 | +0.06(+1.13%) |
Jun 29, 2007 | 5.029 | 5.034 | 4.990 | 5.034 | 953,852 | +0.02(+0.46%) |
Jun 28, 2007 | 4.998 | 5.016 | 4.972 | 5.011 | 845,107 | +0.02(+0.46%) |
Jun 27, 2007 | 5.021 | 5.044 | 4.967 | 4.987 | 1,291,352 | -0.05(-0.92%) |
Jun 26, 2007 | 5.039 | 5.083 | 5.021 | 5.034 | 1,249,407 | +0.00(+0.05%) |
Jun 25, 2007 | 5.098 | 5.098 | 5.021 | 5.031 | 1,106,484 | -0.06(-1.26%) |
Jun 22, 2007 | 5.111 | 5.114 | 5.062 | 5.096 | 857,147 | -0.04(-0.75%) |
Jun 21, 2007 | 5.129 | 5.154 | 5.126 | 5.134 | 988,806 | -0.01(-0.10%) |
Jun 20, 2007 | 5.093 | 5.147 | 5.093 | 5.139 | 1,005,895 | +0.05(+0.91%) |
Jun 19, 2007 | 5.067 | 5.098 | 5.054 | 5.093 | 1,009,002 | +0.01(+0.25%) |
Jun 18, 2007 | 5.119 | 5.129 | 5.078 | 5.080 | 1,092,115 | -0.03(-0.60%) |
Jun 15, 2007 | 5.085 | 5.134 | 5.085 | 5.111 | 699,077 | +0.03(+0.66%) |
Jun 14, 2007 | 5.098 | 5.137 | 5.070 | 5.078 | 934,434 | +0.01(+0.25%) |
Jun 13, 2007 | 5.070 | 5.098 | 5.047 | 5.065 | 841,223 | +0.01(+0.20%) |
Jun 12, 2007 | 5.085 | 5.098 | 5.026 | 5.054 | 1,335,627 | -0.06(-1.11%) |
Jun 11, 2007 | 5.132 | 5.134 | 5.078 | 5.111 | 749,566 | -0.02(-0.30%) |
Jun 08, 2007 | 5.098 | 5.144 | 5.078 | 5.126 | 627,228 | +0.04(+0.71%) |
Jun 07, 2007 | 5.147 | 5.147 | 5.085 | 5.090 | 855,593 | -0.06(-1.10%) |
Jun 06, 2007 | 5.157 | 5.163 | 5.126 | 5.147 | 1,013,662 | -0.03(-0.50%) |
Jun 05, 2007 | 5.211 | 5.211 | 5.150 | 5.173 | 1,042,014 | -0.02(-0.45%) |
Jun 04, 2007 | 5.217 | 5.217 | 5.188 | 5.196 | 968,222 | -0.01(-0.10%) |