Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.299 | 6.350 | 6.247 | 6.343 | 16,216,572 | +0.25(+4.09%) |
Aug 30, 2007 | 6.145 | 6.254 | 6.081 | 6.094 | 11,896,573 | -0.13(-2.06%) |
Aug 29, 2007 | 6.088 | 6.235 | 6.056 | 6.222 | 13,528,458 | +0.21(+3.51%) |
Aug 28, 2007 | 6.222 | 6.222 | 5.985 | 6.011 | 13,633,393 | -0.20(-3.29%) |
Aug 27, 2007 | 6.394 | 6.394 | 6.177 | 6.215 | 15,655,721 | -0.20(-3.19%) |
Aug 24, 2007 | 6.305 | 6.433 | 6.292 | 6.420 | 12,417,963 | +0.06(+0.90%) |
Aug 23, 2007 | 6.394 | 6.394 | 6.209 | 6.362 | 15,694,869 | +0.04(+0.71%) |
Aug 22, 2007 | 6.247 | 6.375 | 6.235 | 6.318 | 26,259,036 | +0.13(+2.17%) |
Aug 21, 2007 | 6.305 | 6.305 | 6.107 | 6.183 | 17,222,758 | -0.03(-0.51%) |
Aug 20, 2007 | 6.305 | 6.330 | 6.139 | 6.215 | 13,745,052 | +0.01(+0.21%) |
Aug 17, 2007 | 6.004 | 6.235 | 5.979 | 6.203 | 26,198,046 | +0.38(+6.48%) |
Aug 16, 2007 | 5.768 | 5.908 | 5.602 | 5.825 | 34,238,460 | -0.05(-0.87%) |
Aug 15, 2007 | 6.107 | 6.151 | 5.845 | 5.877 | 47,607,924 | -0.26(-4.27%) |
Aug 14, 2007 | 6.446 | 6.478 | 6.139 | 6.139 | 26,272,486 | -0.27(-4.29%) |
Aug 13, 2007 | 6.522 | 6.522 | 6.330 | 6.414 | 20,786,944 | +0.08(+1.31%) |
Aug 10, 2007 | 6.394 | 6.394 | 6.107 | 6.330 | 28,800,276 | +0.08(+1.23%) |
Aug 09, 2007 | 6.478 | 6.484 | 6.139 | 6.254 | 41,998,076 | -0.31(-4.77%) |
Aug 08, 2007 | 6.458 | 6.612 | 6.433 | 6.567 | 19,250,122 | +0.24(+3.84%) |
Aug 07, 2007 | 6.260 | 6.375 | 6.222 | 6.324 | 19,744,580 | -0.08(-1.30%) |
Aug 06, 2007 | 6.318 | 6.420 | 6.151 | 6.407 | 25,394,534 | +0.19(+3.09%) |
Aug 03, 2007 | 6.247 | 6.458 | 6.215 | 6.215 | 28,446,184 | -0.24(-3.76%) |
Aug 02, 2007 | 6.458 | 6.535 | 6.145 | 6.458 | 23,223,146 | +0.10(+1.61%) |
Aug 01, 2007 | 6.330 | 6.382 | 6.151 | 6.356 | 28,432,606 | -0.13(-2.07%) |
Jul 31, 2007 | 6.631 | 6.676 | 6.465 | 6.490 | 27,183,676 | -0.08(-1.26%) |
Jul 30, 2007 | 6.573 | 6.637 | 6.471 | 6.573 | 29,650,504 | +0.12(+1.78%) |
Jul 27, 2007 | 6.599 | 6.599 | 6.350 | 6.458 | 39,820,912 | -0.08(-1.17%) |
Jul 26, 2007 | 6.810 | 6.810 | 6.458 | 6.535 | 44,712,100 | -0.43(-6.24%) |
Jul 25, 2007 | 7.008 | 7.053 | 6.880 | 6.970 | 20,737,666 | +0.00(+0.00%) |
Jul 24, 2007 | 6.976 | 7.187 | 6.829 | 6.970 | 24,873,348 | -0.08(-1.09%) |
Jul 23, 2007 | 7.059 | 7.066 | 6.996 | 7.047 | 21,499,054 | +0.08(+1.10%) |
Jul 20, 2007 | 7.136 | 7.162 | 6.868 | 6.970 | 33,290,196 | -0.21(-2.94%) |
Jul 19, 2007 | 7.207 | 7.245 | 7.130 | 7.181 | 31,164,552 | -0.08(-1.14%) |
Jul 18, 2007 | 7.277 | 7.418 | 7.149 | 7.264 | 27,268,706 | -0.24(-3.24%) |
Jul 17, 2007 | 7.398 | 7.539 | 7.398 | 7.507 | 20,123,598 | +0.04(+0.51%) |
Jul 16, 2007 | 7.481 | 7.526 | 7.296 | 7.469 | 20,184,608 | +0.01(+0.17%) |
Jul 13, 2007 | 7.507 | 7.520 | 7.443 | 7.456 | 17,104,058 | -0.02(-0.26%) |
Jul 12, 2007 | 7.341 | 7.481 | 7.322 | 7.475 | 16,943,510 | +0.19(+2.54%) |
Jul 11, 2007 | 7.283 | 7.334 | 7.245 | 7.290 | 24,779,784 | -0.03(-0.44%) |
Jul 10, 2007 | 7.424 | 7.443 | 7.315 | 7.322 | 27,285,914 | -0.18(-2.39%) |
Jul 09, 2007 | 7.341 | 7.552 | 7.347 | 7.501 | 32,596,234 | +0.16(+2.18%) |
Jul 06, 2007 | 7.245 | 7.373 | 7.232 | 7.341 | 28,688,866 | +0.06(+0.79%) |
Jul 05, 2007 | 7.290 | 7.315 | 7.226 | 7.283 | 32,294,360 | +0.00(+0.00%) |
Jul 03, 2007 | 7.239 | 7.302 | 7.207 | 7.283 | 9,299,254 | +0.07(+0.98%) |
Jul 02, 2007 | 7.117 | 7.232 | 7.155 | 7.213 | 20,011,312 | +0.10(+1.35%) |
Jun 29, 2007 | 7.143 | 7.251 | 7.047 | 7.117 | 21,612,996 | -0.03(-0.36%) |
Jun 28, 2007 | 7.047 | 7.181 | 7.047 | 7.143 | 15,286,546 | +0.02(+0.27%) |
Jun 27, 2007 | 7.002 | 7.136 | 6.976 | 7.123 | 12,295,059 | +0.08(+1.18%) |
Jun 26, 2007 | 7.123 | 7.143 | 6.989 | 7.040 | 17,893,450 | +0.01(+0.18%) |
Jun 25, 2007 | 7.111 | 7.175 | 7.027 | 7.027 | 21,296,808 | +0.01(+0.09%) |
Jun 22, 2007 | 7.123 | 7.168 | 6.989 | 7.021 | 25,204,840 | -0.16(-2.23%) |
Jun 21, 2007 | 6.932 | 7.194 | 6.938 | 7.181 | 34,729,492 | +0.27(+3.98%) |
Jun 20, 2007 | 6.970 | 6.976 | 6.861 | 6.906 | 31,538,774 | +0.06(+0.93%) |
Jun 19, 2007 | 6.836 | 6.861 | 6.759 | 6.842 | 15,199,126 | +0.02(+0.28%) |
Jun 18, 2007 | 6.906 | 6.919 | 6.797 | 6.823 | 19,846,910 | -0.10(-1.39%) |
Jun 15, 2007 | 6.791 | 6.957 | 6.791 | 6.919 | 32,067,826 | +0.14(+2.08%) |
Jun 14, 2007 | 6.676 | 6.810 | 6.650 | 6.778 | 34,809,892 | +0.14(+2.12%) |
Jun 13, 2007 | 6.567 | 6.644 | 6.554 | 6.637 | 24,406,178 | +0.07(+1.07%) |
Jun 12, 2007 | 6.644 | 6.644 | 6.542 | 6.567 | 18,479,472 | -0.12(-1.82%) |
Jun 11, 2007 | 6.721 | 6.746 | 6.676 | 6.689 | 22,633,526 | -0.07(-1.04%) |
Jun 08, 2007 | 6.650 | 6.772 | 6.599 | 6.759 | 27,435,450 | -0.09(-1.31%) |
Jun 07, 2007 | 6.932 | 6.964 | 6.842 | 6.848 | 31,450,172 | -0.04(-0.65%) |
Jun 06, 2007 | 6.932 | 6.970 | 6.829 | 6.893 | 15,425,279 | -0.03(-0.46%) |
Jun 05, 2007 | 7.047 | 7.079 | 6.855 | 6.925 | 48,906,396 | -0.10(-1.46%) |
Jun 04, 2007 | 7.034 | 7.098 | 7.008 | 7.027 | 19,462,748 | -0.06(-0.81%) |