Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.675 | 6.799 | 6.617 | 6.708 | 260,715 | +0.25(+3.83%) |
Aug 30, 2007 | 6.139 | 6.543 | 6.139 | 6.461 | 475,523 | -0.12(-1.75%) |
Aug 29, 2007 | 6.510 | 6.609 | 6.189 | 6.576 | 265,157 | +0.15(+2.31%) |
Aug 28, 2007 | 6.865 | 6.865 | 6.387 | 6.428 | 331,591 | -0.39(-5.68%) |
Aug 27, 2007 | 6.815 | 6.898 | 6.791 | 6.815 | 191,395 | -0.08(-1.19%) |
Aug 24, 2007 | 6.766 | 6.906 | 6.667 | 6.898 | 370,274 | +0.18(+2.70%) |
Aug 23, 2007 | 6.782 | 6.840 | 6.659 | 6.716 | 592,780 | -0.02(-0.24%) |
Aug 22, 2007 | 6.642 | 6.997 | 6.642 | 6.733 | 542,770 | +0.15(+2.25%) |
Aug 21, 2007 | 6.387 | 6.585 | 6.329 | 6.585 | 449,672 | +0.16(+2.44%) |
Aug 20, 2007 | 6.238 | 6.477 | 6.181 | 6.428 | 147,383 | +0.17(+2.77%) |
Aug 17, 2007 | 6.288 | 6.659 | 6.024 | 6.255 | 1,037,107 | +0.36(+6.15%) |
Aug 16, 2007 | 5.950 | 5.950 | 5.439 | 5.892 | 1,936,571 | -0.21(-3.38%) |
Aug 15, 2007 | 6.428 | 6.502 | 5.933 | 6.098 | 461,960 | -0.47(-7.15%) |
Aug 14, 2007 | 6.692 | 6.716 | 6.502 | 6.568 | 109,863 | -0.14(-2.09%) |
Aug 13, 2007 | 6.609 | 6.848 | 6.585 | 6.708 | 383,431 | +0.18(+2.78%) |
Aug 10, 2007 | 6.675 | 6.815 | 6.362 | 6.527 | 562,658 | -0.23(-3.41%) |
Aug 09, 2007 | 6.955 | 7.170 | 6.700 | 6.758 | 730,600 | -0.49(-6.82%) |
Aug 08, 2007 | 7.046 | 7.301 | 7.038 | 7.252 | 563,903 | +0.23(+3.29%) |
Aug 07, 2007 | 7.005 | 7.145 | 6.955 | 7.021 | 403,684 | +0.02(+0.24%) |
Aug 06, 2007 | 7.252 | 7.384 | 6.840 | 7.005 | 748,835 | -0.28(-3.85%) |
Aug 03, 2007 | 7.285 | 7.573 | 7.260 | 7.285 | 684,323 | -0.16(-2.21%) |
Aug 02, 2007 | 7.417 | 7.508 | 7.351 | 7.450 | 371,829 | +0.12(+1.57%) |
Aug 01, 2007 | 7.433 | 7.466 | 7.178 | 7.334 | 377,317 | -0.13(-1.77%) |
Jul 31, 2007 | 7.582 | 7.623 | 7.417 | 7.466 | 350,106 | -0.01(-0.11%) |
Jul 30, 2007 | 7.334 | 7.672 | 7.219 | 7.475 | 354,652 | +0.12(+1.68%) |
Jul 27, 2007 | 7.400 | 7.499 | 7.227 | 7.351 | 491,123 | +0.02(+0.22%) |
Jul 26, 2007 | 7.384 | 7.483 | 7.211 | 7.334 | 704,746 | -0.16(-2.09%) |
Jul 25, 2007 | 7.788 | 7.944 | 7.384 | 7.491 | 795,382 | -0.32(-4.11%) |
Jul 24, 2007 | 8.150 | 8.150 | 7.812 | 7.812 | 582,260 | -0.30(-3.66%) |
Jul 23, 2007 | 7.911 | 8.134 | 7.911 | 8.109 | 260,922 | +0.20(+2.50%) |
Jul 20, 2007 | 8.134 | 8.175 | 7.887 | 7.911 | 94,434 | -0.16(-2.04%) |
Jul 19, 2007 | 8.010 | 8.117 | 7.845 | 8.076 | 413,768 | +0.21(+2.73%) |
Jul 18, 2007 | 8.035 | 8.035 | 7.771 | 7.862 | 515,664 | -0.05(-0.63%) |
Jul 17, 2007 | 8.010 | 8.051 | 7.887 | 7.911 | 152,025 | -0.02(-0.21%) |
Jul 16, 2007 | 8.191 | 8.191 | 7.854 | 7.928 | 362,733 | -0.17(-2.14%) |
Jul 13, 2007 | 8.142 | 8.200 | 8.051 | 8.101 | 171,439 | +0.02(+0.20%) |
Jul 12, 2007 | 7.953 | 8.109 | 7.944 | 8.084 | 178,858 | +0.17(+2.19%) |
Jul 11, 2007 | 7.911 | 8.018 | 7.821 | 7.911 | 159,350 | +0.06(+0.73%) |
Jul 10, 2007 | 8.175 | 8.200 | 7.821 | 7.854 | 283,194 | -0.26(-3.25%) |
Jul 09, 2007 | 7.821 | 8.200 | 7.821 | 8.117 | 129,975 | +0.25(+3.14%) |
Jul 06, 2007 | 8.117 | 8.117 | 7.821 | 7.870 | 350,641 | -0.20(-2.45%) |
Jul 05, 2007 | 8.348 | 8.348 | 8.027 | 8.068 | 628,416 | -0.17(-2.10%) |
Jul 03, 2007 | 8.101 | 8.282 | 7.920 | 8.241 | 246,303 | +0.17(+2.15%) |
Jul 02, 2007 | 7.854 | 8.126 | 7.854 | 8.068 | 463,126 | +0.16(+2.09%) |
Jun 29, 2007 | 8.183 | 8.216 | 7.829 | 7.903 | 496,784 | -0.23(-2.84%) |
Jun 28, 2007 | 7.911 | 8.249 | 7.911 | 8.134 | 163,896 | +0.00(+0.00%) |
Jun 27, 2007 | 8.043 | 8.175 | 8.018 | 8.134 | 197,107 | +0.10(+1.23%) |
Jun 26, 2007 | 8.191 | 8.200 | 8.018 | 8.035 | 101,043 | -0.03(-0.41%) |
Jun 25, 2007 | 8.175 | 8.290 | 8.051 | 8.068 | 121,937 | -0.12(-1.41%) |
Jun 22, 2007 | 8.348 | 8.398 | 8.150 | 8.183 | 122,027 | -0.12(-1.49%) |
Jun 21, 2007 | 8.356 | 8.356 | 8.200 | 8.307 | 394,710 | +0.00(+0.00%) |
Jun 20, 2007 | 8.554 | 8.554 | 8.299 | 8.307 | 104,478 | -0.16(-1.95%) |
Jun 19, 2007 | 8.513 | 8.686 | 8.365 | 8.472 | 127,291 | -0.05(-0.58%) |
Jun 18, 2007 | 8.612 | 8.678 | 8.513 | 8.521 | 66,011 | -0.01(-0.10%) |
Jun 15, 2007 | 8.439 | 8.571 | 8.422 | 8.529 | 385,756 | +0.15(+1.77%) |
Jun 14, 2007 | 8.356 | 8.422 | 8.241 | 8.381 | 195,244 | +0.09(+1.09%) |
Jun 13, 2007 | 8.117 | 8.406 | 8.084 | 8.290 | 241,113 | +0.16(+2.03%) |
Jun 12, 2007 | 8.200 | 8.282 | 8.051 | 8.126 | 361,851 | -0.05(-0.60%) |
Jun 11, 2007 | 8.241 | 8.356 | 8.159 | 8.175 | 249,028 | -0.07(-0.80%) |
Jun 08, 2007 | 8.323 | 8.373 | 8.208 | 8.241 | 212,231 | -0.02(-0.20%) |
Jun 07, 2007 | 8.554 | 8.694 | 8.216 | 8.257 | 487,787 | -0.24(-2.81%) |
Jun 06, 2007 | 8.653 | 8.653 | 8.389 | 8.496 | 281,471 | -0.16(-1.90%) |
Jun 05, 2007 | 8.777 | 8.867 | 8.579 | 8.661 | 146,812 | -0.06(-0.66%) |
Jun 04, 2007 | 8.974 | 8.974 | 8.612 | 8.719 | 245,911 | -0.21(-2.31%) |