Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.281 | 6.429 | 6.224 | 6.373 | 52,731 | +0.13(+2.10%) |
Aug 30, 2007 | 6.268 | 6.268 | 6.224 | 6.242 | 35,306 | -0.07(-1.11%) |
Aug 29, 2007 | 6.268 | 6.381 | 6.246 | 6.311 | 34,619 | +0.04(+0.70%) |
Aug 28, 2007 | 6.198 | 6.285 | 6.194 | 6.268 | 28,428 | +0.07(+1.20%) |
Aug 27, 2007 | 6.172 | 6.346 | 6.172 | 6.194 | 49,979 | -0.02(-0.35%) |
Aug 24, 2007 | 6.233 | 6.272 | 6.150 | 6.215 | 33,931 | -0.00(-0.07%) |
Aug 23, 2007 | 6.215 | 6.242 | 6.176 | 6.220 | 26,365 | +0.02(+0.27%) |
Aug 22, 2007 | 6.150 | 6.220 | 6.150 | 6.203 | 23,385 | +0.05(+0.87%) |
Aug 21, 2007 | 6.032 | 6.168 | 6.015 | 6.150 | 91,706 | +0.14(+2.32%) |
Aug 20, 2007 | 6.072 | 6.072 | 5.958 | 6.011 | 64,194 | -0.06(-1.01%) |
Aug 17, 2007 | 6.019 | 6.123 | 6.014 | 6.072 | 76,116 | +0.05(+0.87%) |
Aug 16, 2007 | 5.976 | 6.028 | 5.910 | 6.019 | 69,696 | -0.17(-2.82%) |
Aug 15, 2007 | 6.220 | 6.229 | 6.176 | 6.194 | 25,448 | -0.09(-1.46%) |
Aug 14, 2007 | 6.237 | 6.285 | 6.237 | 6.285 | 7,795 | +0.05(+0.77%) |
Aug 13, 2007 | 6.338 | 6.338 | 6.237 | 6.237 | 58,233 | -0.09(-1.45%) |
Aug 10, 2007 | 6.394 | 6.394 | 6.325 | 6.329 | 19,946 | -0.09(-1.36%) |
Aug 09, 2007 | 6.303 | 6.438 | 6.303 | 6.416 | 35,306 | +0.08(+1.24%) |
Aug 08, 2007 | 6.329 | 6.364 | 6.329 | 6.338 | 26,136 | +0.01(+0.14%) |
Aug 07, 2007 | 6.355 | 6.403 | 6.329 | 6.329 | 26,365 | -0.02(-0.27%) |
Aug 06, 2007 | 6.355 | 6.399 | 6.333 | 6.346 | 23,614 | -0.03(-0.48%) |
Aug 03, 2007 | 6.377 | 6.434 | 6.377 | 6.377 | 19,258 | -0.06(-0.88%) |
Aug 02, 2007 | 6.473 | 6.512 | 6.403 | 6.434 | 45,165 | -0.10(-1.60%) |
Aug 01, 2007 | 6.442 | 6.543 | 6.434 | 6.538 | 33,014 | +0.01(+0.13%) |
Jul 31, 2007 | 6.477 | 6.538 | 6.477 | 6.530 | 18,111 | +0.07(+1.15%) |
Jul 30, 2007 | 6.447 | 6.477 | 6.447 | 6.455 | 12,380 | -0.02(-0.34%) |
Jul 27, 2007 | 6.486 | 6.543 | 6.477 | 6.477 | 16,277 | +0.03(+0.54%) |
Jul 26, 2007 | 6.455 | 6.455 | 6.237 | 6.442 | 107,525 | -0.03(-0.47%) |
Jul 25, 2007 | 6.455 | 6.495 | 6.416 | 6.473 | 18,111 | +0.00(+0.07%) |
Jul 24, 2007 | 6.455 | 6.516 | 6.455 | 6.468 | 8,482 | -0.01(-0.13%) |
Jul 23, 2007 | 6.512 | 6.525 | 6.477 | 6.477 | 24,531 | -0.03(-0.47%) |
Jul 20, 2007 | 6.516 | 6.534 | 6.495 | 6.508 | 19,716 | -0.00(-0.07%) |
Jul 19, 2007 | 6.521 | 6.551 | 6.490 | 6.512 | 32,784 | -0.03(-0.53%) |
Jul 18, 2007 | 6.556 | 6.564 | 6.525 | 6.547 | 15,590 | -0.02(-0.27%) |
Jul 17, 2007 | 6.564 | 6.617 | 6.543 | 6.564 | 26,594 | -0.00(-0.07%) |
Jul 16, 2007 | 6.630 | 6.630 | 6.564 | 6.569 | 21,780 | +0.00(+0.00%) |
Jul 13, 2007 | 6.656 | 6.656 | 6.564 | 6.569 | 28,199 | -0.06(-0.92%) |
Jul 12, 2007 | 6.673 | 6.678 | 6.608 | 6.630 | 61,672 | +0.00(+0.00%) |
Jul 11, 2007 | 6.656 | 6.669 | 6.556 | 6.630 | 84,369 | -0.07(-1.04%) |
Jul 10, 2007 | 6.700 | 6.700 | 6.591 | 6.700 | 42,872 | -0.03(-0.45%) |
Jul 09, 2007 | 6.713 | 6.735 | 6.673 | 6.730 | 9,170 | +0.03(+0.39%) |
Jul 06, 2007 | 6.673 | 6.704 | 6.673 | 6.704 | 2,292 | +0.03(+0.46%) |
Jul 05, 2007 | 6.713 | 6.713 | 6.669 | 6.673 | 9,170 | -0.04(-0.65%) |
Jul 03, 2007 | 6.634 | 6.721 | 6.634 | 6.717 | 15,819 | +0.06(+0.85%) |
Jul 02, 2007 | 6.630 | 6.678 | 6.630 | 6.660 | 35,765 | +0.03(+0.46%) |
Jun 29, 2007 | 6.586 | 6.630 | 6.586 | 6.630 | 11,004 | +0.04(+0.60%) |
Jun 28, 2007 | 6.586 | 6.612 | 6.564 | 6.591 | 11,234 | +0.04(+0.67%) |
Jun 27, 2007 | 6.612 | 6.652 | 6.499 | 6.547 | 75,199 | -0.02(-0.33%) |
Jun 26, 2007 | 6.564 | 6.621 | 6.564 | 6.569 | 7,565 | -0.03(-0.45%) |
Jun 25, 2007 | 6.608 | 6.608 | 6.564 | 6.598 | 14,443 | +0.01(+0.12%) |
Jun 22, 2007 | 6.591 | 6.691 | 6.591 | 6.591 | 32,784 | +0.01(+0.13%) |
Jun 21, 2007 | 6.608 | 6.647 | 6.582 | 6.582 | 5,273 | -0.05(-0.79%) |
Jun 20, 2007 | 6.652 | 6.673 | 6.634 | 6.634 | 7,565 | -0.01(-0.13%) |
Jun 19, 2007 | 6.599 | 6.682 | 6.599 | 6.643 | 50,209 | +0.06(+0.86%) |
Jun 18, 2007 | 6.564 | 6.652 | 6.564 | 6.586 | 24,072 | +0.02(+0.33%) |
Jun 15, 2007 | 6.543 | 6.582 | 6.543 | 6.564 | 16,048 | +0.04(+0.60%) |
Jun 14, 2007 | 6.530 | 6.534 | 6.499 | 6.525 | 14,214 | +0.04(+0.61%) |
Jun 13, 2007 | 6.482 | 6.569 | 6.464 | 6.486 | 33,702 | +0.00(+0.07%) |
Jun 12, 2007 | 6.617 | 6.617 | 6.482 | 6.482 | 43,789 | -0.12(-1.78%) |
Jun 11, 2007 | 6.617 | 6.643 | 6.534 | 6.599 | 27,053 | -0.02(-0.25%) |
Jun 08, 2007 | 6.595 | 6.621 | 6.582 | 6.616 | 28,658 | -0.02(-0.27%) |
Jun 07, 2007 | 6.695 | 6.726 | 6.608 | 6.634 | 38,058 | -0.12(-1.74%) |
Jun 06, 2007 | 6.796 | 6.796 | 6.748 | 6.752 | 10,087 | -0.04(-0.58%) |
Jun 05, 2007 | 6.774 | 6.817 | 6.774 | 6.791 | 23,155 | -0.00(-0.06%) |
Jun 04, 2007 | 6.809 | 6.809 | 6.783 | 6.796 | 7,795 | +0.02(+0.26%) |