Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.186 | 7.186 | 7.161 | 7.161 | 6,709 | +0.01(+0.07%) |
Aug 30, 2007 | 7.115 | 7.155 | 7.105 | 7.155 | 12,431 | +0.04(+0.57%) |
Aug 29, 2007 | 7.074 | 7.140 | 7.069 | 7.115 | 30,586 | +0.05(+0.65%) |
Aug 28, 2007 | 7.085 | 7.140 | 7.049 | 7.069 | 19,733 | +0.03(+0.36%) |
Aug 27, 2007 | 7.069 | 7.069 | 7.044 | 7.044 | 17,957 | -0.03(-0.36%) |
Aug 24, 2007 | 7.085 | 7.085 | 7.054 | 7.069 | 15,786 | +0.01(+0.14%) |
Aug 23, 2007 | 7.024 | 7.069 | 7.019 | 7.059 | 13,418 | +0.04(+0.58%) |
Aug 22, 2007 | 6.998 | 7.019 | 6.998 | 7.019 | 9,077 | +0.07(+1.02%) |
Aug 21, 2007 | 6.958 | 6.973 | 6.922 | 6.948 | 24,863 | +0.01(+0.15%) |
Aug 20, 2007 | 6.892 | 6.958 | 6.892 | 6.938 | 13,221 | +0.05(+0.66%) |
Aug 17, 2007 | 6.892 | 6.892 | 6.791 | 6.892 | 47,556 | +0.05(+0.74%) |
Aug 16, 2007 | 6.943 | 6.943 | 6.786 | 6.841 | 27,231 | -0.11(-1.53%) |
Aug 15, 2007 | 7.003 | 7.064 | 6.927 | 6.948 | 43,215 | -0.07(-0.94%) |
Aug 14, 2007 | 7.074 | 7.074 | 7.014 | 7.014 | 27,428 | -0.06(-0.86%) |
Aug 13, 2007 | 7.085 | 7.095 | 7.074 | 7.074 | 11,445 | -0.03(-0.36%) |
Aug 10, 2007 | 7.135 | 7.135 | 7.100 | 7.100 | 10,063 | -0.04(-0.50%) |
Aug 09, 2007 | 7.110 | 7.135 | 7.095 | 7.135 | 13,023 | +0.03(+0.43%) |
Aug 08, 2007 | 7.125 | 7.135 | 7.105 | 7.105 | 48,938 | -0.04(-0.57%) |
Aug 07, 2007 | 7.171 | 7.171 | 7.140 | 7.145 | 39,466 | -0.04(-0.56%) |
Aug 06, 2007 | 7.186 | 7.186 | 7.186 | 7.186 | 4,735 | -0.02(-0.28%) |
Aug 03, 2007 | 7.206 | 7.206 | 7.191 | 7.206 | 9,471 | +0.02(+0.21%) |
Aug 02, 2007 | 7.206 | 7.206 | 7.181 | 7.191 | 55,844 | -0.02(-0.28%) |
Aug 01, 2007 | 7.232 | 7.256 | 7.211 | 7.211 | 58,804 | -0.05(-0.63%) |
Jul 31, 2007 | 7.287 | 7.313 | 7.257 | 7.257 | 16,378 | +0.01(+0.14%) |
Jul 30, 2007 | 7.257 | 7.272 | 7.242 | 7.247 | 48,543 | +0.01(+0.14%) |
Jul 27, 2007 | 7.176 | 7.267 | 7.176 | 7.237 | 8,879 | +0.04(+0.56%) |
Jul 26, 2007 | 7.166 | 7.196 | 7.145 | 7.196 | 41,834 | +0.05(+0.64%) |
Jul 25, 2007 | 7.171 | 7.171 | 7.150 | 7.150 | 21,903 | -0.01(-0.07%) |
Jul 24, 2007 | 7.155 | 7.191 | 7.150 | 7.155 | 21,903 | -0.01(-0.07%) |
Jul 23, 2007 | 7.216 | 7.232 | 7.155 | 7.161 | 15,589 | -0.04(-0.49%) |
Jul 20, 2007 | 7.176 | 7.252 | 7.176 | 7.196 | 10,853 | -0.01(-0.07%) |
Jul 19, 2007 | 7.196 | 7.201 | 7.171 | 7.201 | 22,495 | +0.00(+0.00%) |
Jul 18, 2007 | 7.257 | 7.257 | 7.191 | 7.201 | 22,495 | -0.01(-0.07%) |
Jul 17, 2007 | 7.201 | 7.232 | 7.201 | 7.206 | 49,924 | +0.00(+0.00%) |
Jul 16, 2007 | 7.242 | 7.257 | 7.196 | 7.206 | 67,092 | -0.04(-0.56%) |
Jul 13, 2007 | 7.247 | 7.261 | 7.201 | 7.247 | 21,114 | +0.01(+0.14%) |
Jul 12, 2007 | 7.257 | 7.267 | 7.237 | 7.237 | 11,839 | -0.05(-0.63%) |
Jul 11, 2007 | 7.297 | 7.313 | 7.282 | 7.282 | 19,141 | -0.02(-0.28%) |
Jul 10, 2007 | 7.297 | 7.318 | 7.292 | 7.302 | 15,589 | +0.01(+0.14%) |
Jul 09, 2007 | 7.338 | 7.348 | 7.282 | 7.292 | 38,282 | -0.06(-0.76%) |
Jul 06, 2007 | 7.328 | 7.363 | 7.287 | 7.348 | 5,130 | -0.05(-0.68%) |
Jul 05, 2007 | 7.333 | 7.399 | 7.287 | 7.399 | 21,706 | +0.09(+1.25%) |
Jul 03, 2007 | 7.328 | 7.373 | 7.308 | 7.308 | 6,511 | +0.00(+0.00%) |
Jul 02, 2007 | 7.282 | 7.313 | 7.257 | 7.308 | 20,522 | +0.02(+0.21%) |
Jun 29, 2007 | 7.272 | 7.292 | 7.272 | 7.292 | 7,301 | +0.06(+0.84%) |
Jun 28, 2007 | 7.221 | 7.237 | 7.216 | 7.232 | 7,695 | +0.02(+0.21%) |
Jun 27, 2007 | 7.211 | 7.226 | 7.211 | 7.216 | 53,673 | +0.02(+0.32%) |
Jun 26, 2007 | 7.196 | 7.206 | 7.186 | 7.194 | 46,372 | -0.00(-0.03%) |
Jun 25, 2007 | 7.181 | 7.196 | 7.161 | 7.196 | 9,274 | +0.01(+0.14%) |
Jun 22, 2007 | 7.135 | 7.186 | 7.135 | 7.186 | 13,418 | +0.04(+0.50%) |
Jun 21, 2007 | 7.155 | 7.161 | 7.150 | 7.150 | 9,471 | -0.02(-0.28%) |
Jun 20, 2007 | 7.181 | 7.197 | 7.171 | 7.171 | 18,351 | -0.02(-0.28%) |
Jun 19, 2007 | 7.206 | 7.216 | 7.171 | 7.191 | 70,447 | -0.02(-0.21%) |
Jun 18, 2007 | 7.232 | 7.232 | 7.196 | 7.206 | 47,162 | +0.02(+0.21%) |
Jun 15, 2007 | 7.130 | 7.247 | 7.130 | 7.191 | 59,396 | +0.02(+0.21%) |
Jun 14, 2007 | 7.206 | 7.221 | 7.171 | 7.176 | 12,826 | -0.02(-0.28%) |
Jun 13, 2007 | 7.196 | 7.221 | 7.196 | 7.196 | 54,068 | -0.03(-0.42%) |
Jun 12, 2007 | 7.277 | 7.277 | 7.226 | 7.226 | 14,997 | -0.07(-0.97%) |
Jun 11, 2007 | 7.353 | 7.384 | 7.297 | 7.297 | 26,442 | -0.07(-0.89%) |
Jun 08, 2007 | 7.429 | 7.429 | 7.363 | 7.363 | 18,154 | -0.14(-1.89%) |
Jun 07, 2007 | 7.429 | 7.505 | 7.384 | 7.505 | 40,650 | +0.06(+0.75%) |
Jun 06, 2007 | 7.490 | 7.490 | 7.449 | 7.449 | 13,615 | -0.05(-0.61%) |
Jun 05, 2007 | 7.536 | 7.536 | 7.495 | 7.495 | 10,853 | -0.08(-1.00%) |
Jun 04, 2007 | 7.520 | 7.576 | 7.515 | 7.571 | 34,532 | +0.05(+0.61%) |