Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.144 | 6.178 | 6.101 | 6.156 | 97,636 | +0.06(+0.91%) |
Aug 30, 2007 | 6.037 | 6.126 | 6.037 | 6.101 | 97,636 | +0.03(+0.56%) |
Aug 29, 2007 | 6.015 | 6.084 | 6.015 | 6.066 | 53,956 | +0.09(+1.58%) |
Aug 28, 2007 | 5.998 | 6.032 | 5.972 | 5.972 | 97,636 | -0.03(-0.43%) |
Aug 27, 2007 | 6.002 | 6.024 | 5.994 | 5.998 | 216,994 | +0.00(+0.00%) |
Aug 24, 2007 | 6.101 | 6.122 | 5.994 | 5.998 | 113,519 | -0.06(-0.99%) |
Aug 23, 2007 | 5.959 | 6.062 | 5.947 | 6.058 | 132,672 | +0.07(+1.14%) |
Aug 22, 2007 | 5.981 | 6.058 | 5.942 | 5.989 | 108,847 | -0.00(-0.07%) |
Aug 21, 2007 | 5.959 | 5.994 | 5.921 | 5.994 | 88,526 | +0.00(+0.00%) |
Aug 20, 2007 | 5.887 | 5.994 | 5.887 | 5.994 | 130,570 | +0.18(+3.02%) |
Aug 17, 2007 | 5.608 | 5.818 | 5.608 | 5.818 | 167,709 | +0.27(+4.94%) |
Aug 16, 2007 | 5.694 | 5.694 | 5.411 | 5.544 | 578,108 | -0.18(-3.07%) |
Aug 15, 2007 | 5.780 | 5.788 | 5.668 | 5.720 | 179,855 | -0.07(-1.18%) |
Aug 14, 2007 | 5.934 | 5.974 | 5.780 | 5.788 | 182,658 | -0.14(-2.38%) |
Aug 13, 2007 | 5.985 | 5.994 | 5.929 | 5.929 | 169,578 | -0.05(-0.86%) |
Aug 10, 2007 | 6.071 | 6.075 | 5.942 | 5.981 | 114,687 | -0.08(-1.34%) |
Aug 09, 2007 | 6.062 | 6.139 | 6.058 | 6.062 | 84,555 | -0.07(-1.19%) |
Aug 08, 2007 | 6.066 | 6.135 | 6.058 | 6.135 | 182,658 | +0.02(+0.35%) |
Aug 07, 2007 | 6.148 | 6.178 | 6.110 | 6.114 | 95,767 | -0.03(-0.49%) |
Aug 06, 2007 | 6.156 | 6.178 | 6.144 | 6.144 | 113,052 | -0.02(-0.35%) |
Aug 03, 2007 | 6.179 | 6.208 | 6.156 | 6.165 | 132,672 | +0.01(+0.14%) |
Aug 02, 2007 | 6.358 | 6.358 | 6.135 | 6.156 | 638,371 | -0.33(-5.08%) |
Aug 01, 2007 | 6.507 | 6.529 | 6.443 | 6.486 | 78,248 | -0.03(-0.39%) |
Jul 31, 2007 | 6.499 | 6.512 | 6.456 | 6.512 | 83,387 | +0.06(+1.00%) |
Jul 30, 2007 | 6.400 | 6.447 | 6.392 | 6.447 | 154,162 | +0.02(+0.27%) |
Jul 27, 2007 | 6.349 | 6.430 | 6.345 | 6.430 | 97,636 | +0.09(+1.35%) |
Jul 26, 2007 | 6.319 | 6.366 | 6.315 | 6.345 | 145,519 | +0.03(+0.41%) |
Jul 25, 2007 | 6.315 | 6.336 | 6.272 | 6.319 | 91,329 | -0.00(-0.01%) |
Jul 24, 2007 | 6.336 | 6.375 | 6.315 | 6.319 | 150,658 | -0.02(-0.27%) |
Jul 23, 2007 | 6.388 | 6.393 | 6.323 | 6.336 | 155,330 | -0.06(-0.90%) |
Jul 20, 2007 | 6.358 | 6.444 | 6.351 | 6.394 | 110,249 | +0.04(+0.57%) |
Jul 19, 2007 | 6.315 | 6.366 | 6.315 | 6.358 | 112,351 | +0.01(+0.20%) |
Jul 18, 2007 | 6.336 | 6.358 | 6.319 | 6.345 | 115,154 | +0.01(+0.14%) |
Jul 17, 2007 | 6.336 | 6.345 | 6.328 | 6.336 | 116,322 | +0.01(+0.14%) |
Jul 16, 2007 | 6.422 | 6.443 | 6.315 | 6.328 | 340,091 | -0.10(-1.60%) |
Jul 13, 2007 | 6.486 | 6.512 | 6.396 | 6.430 | 217,695 | -0.12(-1.77%) |
Jul 12, 2007 | 6.525 | 6.563 | 6.495 | 6.546 | 175,417 | -0.02(-0.26%) |
Jul 11, 2007 | 6.563 | 6.640 | 6.537 | 6.563 | 199,009 | -0.06(-0.97%) |
Jul 10, 2007 | 6.602 | 6.644 | 6.602 | 6.627 | 29,430 | -0.02(-0.26%) |
Jul 09, 2007 | 6.619 | 6.644 | 6.580 | 6.644 | 104,876 | +0.04(+0.65%) |
Jul 06, 2007 | 6.657 | 6.657 | 6.602 | 6.602 | 30,131 | -0.06(-0.84%) |
Jul 05, 2007 | 6.700 | 6.700 | 6.657 | 6.657 | 34,102 | -0.04(-0.64%) |
Jul 03, 2007 | 6.721 | 6.721 | 6.687 | 6.700 | 53,956 | +0.03(+0.38%) |
Jul 02, 2007 | 6.674 | 6.679 | 6.614 | 6.674 | 52,088 | +0.03(+0.39%) |
Jun 29, 2007 | 6.636 | 6.649 | 6.627 | 6.649 | 42,978 | +0.05(+0.71%) |
Jun 28, 2007 | 6.572 | 6.627 | 6.572 | 6.602 | 52,555 | +0.02(+0.26%) |
Jun 27, 2007 | 6.576 | 6.597 | 6.555 | 6.585 | 43,679 | +0.01(+0.13%) |
Jun 26, 2007 | 6.529 | 6.576 | 6.520 | 6.576 | 141,081 | +0.03(+0.39%) |
Jun 25, 2007 | 6.520 | 6.567 | 6.520 | 6.550 | 144,351 | +0.03(+0.39%) |
Jun 22, 2007 | 6.572 | 6.597 | 6.503 | 6.525 | 125,198 | -0.05(-0.78%) |
Jun 21, 2007 | 6.644 | 6.644 | 6.563 | 6.576 | 111,884 | -0.06(-0.90%) |
Jun 20, 2007 | 6.807 | 6.807 | 6.636 | 6.636 | 165,140 | -0.14(-2.08%) |
Jun 19, 2007 | 6.807 | 6.850 | 6.713 | 6.777 | 99,037 | -0.03(-0.44%) |
Jun 18, 2007 | 6.777 | 6.837 | 6.777 | 6.807 | 37,372 | +0.03(+0.38%) |
Jun 15, 2007 | 6.786 | 6.863 | 6.781 | 6.781 | 64,467 | -0.00(-0.06%) |
Jun 14, 2007 | 6.807 | 6.850 | 6.777 | 6.786 | 60,029 | +0.01(+0.13%) |
Jun 13, 2007 | 6.743 | 6.825 | 6.743 | 6.777 | 67,737 | +0.03(+0.38%) |
Jun 12, 2007 | 6.893 | 6.936 | 6.751 | 6.751 | 248,761 | -0.16(-2.35%) |
Jun 11, 2007 | 6.893 | 6.957 | 6.893 | 6.914 | 90,395 | -0.01(-0.19%) |
Jun 08, 2007 | 6.927 | 6.957 | 6.880 | 6.927 | 110,482 | -0.03(-0.43%) |
Jun 07, 2007 | 7.030 | 7.051 | 6.906 | 6.957 | 160,001 | -0.12(-1.75%) |
Jun 06, 2007 | 7.085 | 7.107 | 7.064 | 7.081 | 32,701 | -0.00(-0.06%) |
Jun 05, 2007 | 7.073 | 7.094 | 7.068 | 7.085 | 77,548 | -0.05(-0.66%) |
Jun 04, 2007 | 7.081 | 7.145 | 7.077 | 7.132 | 27,795 | +0.05(+0.73%) |