Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.250 | 6.550 | 6.250 | 6.250 | 14,800 | +0.00(+0.00%) |
Aug 30, 2007 | 6.250 | 6.300 | 6.050 | 6.250 | 46,600 | +0.20(+3.31%) |
Aug 29, 2007 | 6.300 | 6.300 | 6.050 | 6.050 | 80,110 | -0.25(-3.97%) |
Aug 28, 2007 | 6.300 | 6.350 | 6.100 | 6.300 | 13,300 | +0.05(+0.80%) |
Aug 27, 2007 | 6.250 | 6.400 | 6.150 | 6.250 | 44,910 | -0.05(-0.79%) |
Aug 24, 2007 | 6.420 | 6.300 | 6.150 | 6.300 | 62,000 | -0.12(-1.87%) |
Aug 23, 2007 | 6.420 | 6.500 | 6.250 | 6.420 | 54,200 | +0.32(+5.25%) |
Aug 22, 2007 | 6.100 | 6.100 | 5.856 | 6.100 | 63,731 | +0.55(+9.91%) |
Aug 21, 2007 | 5.550 | 5.850 | 5.550 | 5.550 | 193,927 | -0.35(-5.93%) |
Aug 20, 2007 | 5.900 | 6.000 | 5.700 | 5.900 | 19,452 | +0.40(+7.27%) |
Aug 17, 2007 | 5.500 | 5.650 | 5.250 | 5.500 | 38,702 | +0.30(+5.77%) |
Aug 16, 2007 | 5.200 | 5.450 | 5.000 | 5.200 | 47,100 | -0.65(-11.11%) |
Aug 15, 2007 | 5.850 | 5.950 | 5.700 | 5.850 | 24,900 | -0.25(-4.10%) |
Aug 14, 2007 | 6.100 | 6.350 | 6.100 | 6.100 | 27,515 | -0.35(-5.43%) |
Aug 13, 2007 | 6.450 | 6.450 | 6.200 | 6.450 | 7,700 | +0.30(+4.88%) |
Aug 10, 2007 | 6.150 | 6.150 | 5.850 | 6.150 | 37,966 | -0.20(-3.15%) |
Aug 09, 2007 | 6.350 | 6.400 | 6.200 | 6.350 | 19,000 | -0.10(-1.55%) |
Aug 08, 2007 | 6.450 | 6.550 | 6.450 | 6.450 | 7,300 | +0.25(+4.03%) |
Aug 07, 2007 | 6.200 | 6.200 | 6.000 | 6.200 | 23,800 | +0.25(+4.20%) |
Aug 06, 2007 | 5.950 | 6.200 | 5.950 | 5.950 | 203,500 | -0.45(-7.03%) |
Aug 03, 2007 | 6.400 | 6.450 | 6.000 | 6.400 | 32,208 | +0.20(+3.23%) |
Aug 02, 2007 | 6.200 | 6.300 | 6.000 | 6.200 | 150,912 | +0.25(+4.20%) |
Aug 01, 2007 | 5.950 | 6.250 | 5.950 | 5.950 | 17,576 | -0.70(-10.53%) |
Jul 31, 2007 | 6.650 | 6.650 | 6.500 | 6.650 | 19,550 | -0.13(-1.92%) |
Jul 30, 2007 | 6.780 | 6.800 | 6.500 | 6.780 | 13,900 | +0.18(+2.73%) |
Jul 27, 2007 | 7.000 | 6.800 | 6.550 | 6.600 | 60,715 | -0.40(-5.71%) |
Jul 26, 2007 | 7.000 | 7.000 | 6.750 | 7.000 | 21,500 | -0.30(-4.11%) |
Jul 25, 2007 | 7.300 | 7.400 | 7.050 | 7.300 | 52,668 | +0.05(+0.69%) |
Jul 24, 2007 | 7.250 | 7.300 | 7.000 | 7.250 | 25,968 | +0.60(+9.02%) |
Jul 23, 2007 | 6.650 | 6.900 | 6.600 | 6.650 | 12,000 | -0.05(-0.75%) |
Jul 20, 2007 | 6.700 | 6.950 | 6.650 | 6.700 | 101,715 | -0.05(-0.74%) |
Jul 19, 2007 | 6.750 | 6.800 | 6.500 | 6.750 | 22,124 | +0.30(+4.65%) |
Jul 18, 2007 | 6.700 | 6.650 | 6.400 | 6.450 | 32,852 | -0.25(-3.73%) |
Jul 17, 2007 | 6.700 | 6.750 | 6.500 | 6.700 | 57,600 | -0.10(-1.47%) |
Jul 16, 2007 | 6.900 | 6.800 | 6.650 | 6.800 | 19,886 | -0.10(-1.45%) |
Jul 13, 2007 | 6.600 | 6.900 | 6.600 | 6.900 | 13,000 | +0.30(+4.55%) |
Jul 12, 2007 | 6.700 | 6.750 | 6.550 | 6.600 | 23,500 | -0.10(-1.49%) |
Jul 11, 2007 | 6.850 | 6.700 | 6.650 | 6.700 | 11,200 | -0.15(-2.19%) |
Jul 10, 2007 | 6.850 | 6.900 | 6.650 | 6.850 | 189,500 | -0.05(-0.72%) |
Jul 09, 2007 | 6.900 | 6.900 | 6.650 | 6.900 | 10,325 | +0.16(+2.37%) |
Jul 06, 2007 | 6.740 | 6.750 | 6.740 | 6.740 | 60,175 | +0.24(+3.69%) |
Jul 05, 2007 | 6.500 | 6.800 | 6.500 | 6.500 | 32,091 | +0.10(+1.56%) |
Jul 03, 2007 | 6.400 | 6.400 | 6.400 | 6.400 | 89,347 | +0.00(+0.00%) |
Jul 02, 2007 | 6.400 | 6.500 | 6.200 | 6.400 | 19,750 | -0.05(-0.78%) |
Jun 29, 2007 | 6.450 | 6.550 | 6.250 | 6.450 | 40,895 | +0.35(+5.74%) |
Jun 28, 2007 | 6.100 | 6.350 | 6.100 | 6.100 | 17,700 | -0.18(-2.87%) |
Jun 27, 2007 | 6.280 | 6.300 | 6.050 | 6.280 | 19,500 | -0.22(-3.38%) |
Jun 26, 2007 | 6.500 | 6.550 | 6.300 | 6.500 | 24,100 | +0.10(+1.56%) |
Jun 25, 2007 | 6.400 | 6.600 | 6.350 | 6.400 | 14,375 | -0.30(-4.48%) |
Jun 22, 2007 | 6.850 | 6.700 | 6.400 | 6.700 | 32,249 | -0.15(-2.19%) |
Jun 21, 2007 | 6.850 | 6.850 | 6.600 | 6.850 | 44,000 | +1.10(+19.13%) |
Jun 20, 2007 | 5.750 | 6.650 | 6.590 | 5.750 | 14,000 | +0.00(+0.00%) |
Jun 19, 2007 | 5.750 | 6.850 | 6.450 | 5.750 | 77,340 | +0.00(+0.00%) |
Jun 18, 2007 | 5.750 | 6.700 | 6.556 | 5.750 | 94,850 | +0.00(+0.00%) |
Jun 15, 2007 | 5.750 | 7.000 | 6.400 | 5.750 | 75,515 | +0.00(+0.00%) |
Jun 14, 2007 | 5.750 | 6.500 | 6.300 | 5.750 | 63,050 | +0.00(+0.00%) |
Jun 13, 2007 | 5.750 | 6.450 | 6.150 | 5.750 | 135,000 | +0.00(+0.00%) |
Jun 12, 2007 | 5.750 | 6.550 | 6.143 | 5.750 | 42,320 | +0.00(+0.00%) |
Jun 11, 2007 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 5.750 | 5.750 | 5.500 | 5.750 | 48,300 | +0.05(+0.88%) |
Jun 07, 2007 | 5.700 | 5.900 | 5.600 | 5.700 | 36,900 | +0.00(+0.00%) |
Jun 06, 2007 | 5.700 | 5.750 | 5.500 | 5.700 | 65,414 | -0.05(-0.87%) |
Jun 05, 2007 | 5.750 | 5.850 | 5.550 | 5.750 | 60,841 | +0.35(+6.48%) |
Jun 04, 2007 | 5.400 | 5.600 | 5.350 | 5.400 | 118,146 | +0.15(+2.86%) |