Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.903 | 6.938 | 6.855 | 6.903 | 489,131 | +0.02(+0.26%) |
Aug 30, 2007 | 6.879 | 6.915 | 6.796 | 6.885 | 818,949 | -0.01(-0.09%) |
Aug 29, 2007 | 6.843 | 6.932 | 6.843 | 6.891 | 980,111 | +0.06(+0.87%) |
Aug 28, 2007 | 6.873 | 6.873 | 6.778 | 6.831 | 510,561 | -0.06(-0.86%) |
Aug 27, 2007 | 6.897 | 6.921 | 6.813 | 6.891 | 456,317 | -0.03(-0.43%) |
Aug 24, 2007 | 6.843 | 6.932 | 6.843 | 6.921 | 819,413 | +0.09(+1.31%) |
Aug 23, 2007 | 6.891 | 6.932 | 6.778 | 6.831 | 1,007,288 | -0.07(-0.95%) |
Aug 22, 2007 | 6.879 | 6.962 | 6.879 | 6.897 | 1,178,540 | -0.02(-0.26%) |
Aug 21, 2007 | 6.736 | 6.921 | 6.724 | 6.915 | 1,430,396 | +0.15(+2.29%) |
Aug 20, 2007 | 6.754 | 6.796 | 6.712 | 6.760 | 704,601 | -0.01(-0.18%) |
Aug 17, 2007 | 6.706 | 6.843 | 6.653 | 6.772 | 3,293,204 | +0.15(+2.25%) |
Aug 16, 2007 | 6.444 | 6.659 | 6.296 | 6.623 | 3,090,710 | +0.17(+2.68%) |
Aug 15, 2007 | 6.308 | 6.528 | 6.248 | 6.450 | 2,012,505 | +0.10(+1.59%) |
Aug 14, 2007 | 6.465 | 6.468 | 6.320 | 6.349 | 2,119,434 | -0.11(-1.66%) |
Aug 13, 2007 | 6.552 | 6.641 | 6.433 | 6.456 | 2,224,115 | -0.10(-1.45%) |
Aug 10, 2007 | 6.367 | 6.694 | 6.218 | 6.552 | 2,607,115 | +0.19(+2.99%) |
Aug 09, 2007 | 6.427 | 6.474 | 6.337 | 6.361 | 2,530,535 | -0.15(-2.37%) |
Aug 08, 2007 | 6.367 | 6.587 | 6.367 | 6.516 | 2,910,677 | +0.12(+1.96%) |
Aug 07, 2007 | 6.540 | 6.546 | 6.325 | 6.391 | 3,310,424 | -0.18(-2.81%) |
Aug 06, 2007 | 6.546 | 6.599 | 6.343 | 6.575 | 3,848,826 | +0.02(+0.36%) |
Aug 03, 2007 | 6.540 | 6.802 | 6.498 | 6.552 | 2,880,866 | -0.26(-3.76%) |
Aug 02, 2007 | 6.754 | 6.825 | 6.677 | 6.807 | 791,881 | +0.04(+0.62%) |
Aug 01, 2007 | 6.778 | 6.837 | 6.665 | 6.766 | 803,187 | +0.01(+0.09%) |
Jul 31, 2007 | 6.819 | 6.849 | 6.742 | 6.760 | 508,576 | -0.02(-0.35%) |
Jul 30, 2007 | 6.784 | 6.825 | 6.730 | 6.784 | 656,471 | +0.03(+0.44%) |
Jul 27, 2007 | 6.796 | 6.796 | 6.706 | 6.754 | 2,297,546 | -0.02(-0.35%) |
Jul 26, 2007 | 6.861 | 6.873 | 6.694 | 6.778 | 1,656,029 | -0.12(-1.81%) |
Jul 25, 2007 | 6.932 | 6.992 | 6.849 | 6.903 | 674,012 | -0.01(-0.17%) |
Jul 24, 2007 | 6.992 | 7.045 | 6.873 | 6.915 | 3,293,148 | -0.11(-1.61%) |
Jul 23, 2007 | 7.051 | 7.051 | 6.915 | 7.028 | 3,392,386 | -0.02(-0.34%) |
Jul 20, 2007 | 6.873 | 7.194 | 6.873 | 7.051 | 14,040,619 | +0.24(+3.49%) |
Jul 19, 2007 | 6.564 | 6.825 | 6.546 | 6.813 | 2,313,912 | +0.24(+3.62%) |
Jul 18, 2007 | 6.528 | 6.605 | 6.474 | 6.575 | 1,339,476 | +0.05(+0.73%) |
Jul 17, 2007 | 6.498 | 6.546 | 6.355 | 6.528 | 3,500,968 | -0.04(-0.54%) |
Jul 16, 2007 | 6.706 | 6.724 | 6.546 | 6.564 | 2,808,865 | -0.17(-2.56%) |
Jul 13, 2007 | 6.784 | 6.813 | 6.700 | 6.736 | 1,933,246 | -0.07(-0.96%) |
Jul 12, 2007 | 6.819 | 6.825 | 6.778 | 6.802 | 1,692,399 | -0.03(-0.44%) |
Jul 11, 2007 | 6.867 | 6.867 | 6.790 | 6.831 | 2,861,768 | -0.01(-0.17%) |
Jul 10, 2007 | 6.849 | 6.926 | 6.843 | 6.843 | 1,427,748 | -0.06(-0.86%) |
Jul 09, 2007 | 6.921 | 6.938 | 6.873 | 6.903 | 895,770 | -0.01(-0.09%) |
Jul 06, 2007 | 6.879 | 6.909 | 6.849 | 6.909 | 279,634 | +0.01(+0.17%) |
Jul 05, 2007 | 6.861 | 6.903 | 6.843 | 6.897 | 932,410 | +0.04(+0.52%) |
Jul 03, 2007 | 6.843 | 6.867 | 6.843 | 6.861 | 726,689 | +0.00(+0.00%) |
Jul 02, 2007 | 6.855 | 6.891 | 6.843 | 6.861 | 1,975,783 | -0.01(-0.09%) |
Jun 29, 2007 | 6.843 | 6.903 | 6.843 | 6.867 | 1,578,429 | -0.04(-0.52%) |
Jun 28, 2007 | 6.962 | 6.962 | 6.754 | 6.903 | 1,883,333 | -0.08(-1.11%) |
Jun 27, 2007 | 7.051 | 7.063 | 6.932 | 6.980 | 905,592 | -0.07(-0.93%) |
Jun 26, 2007 | 7.016 | 7.087 | 7.010 | 7.045 | 859,622 | +0.00(+0.00%) |
Jun 25, 2007 | 7.135 | 7.135 | 6.998 | 7.045 | 1,332,641 | -0.10(-1.42%) |
Jun 22, 2007 | 7.117 | 7.170 | 7.045 | 7.147 | 12,130,994 | +0.01(+0.08%) |
Jun 21, 2007 | 7.185 | 7.248 | 7.117 | 7.141 | 1,151,950 | -0.07(-0.91%) |
Jun 20, 2007 | 7.147 | 7.224 | 7.147 | 7.206 | 2,036,101 | +0.02(+0.25%) |
Jun 19, 2007 | 7.182 | 7.230 | 7.153 | 7.188 | 1,485,399 | -0.06(-0.82%) |
Jun 18, 2007 | 7.337 | 7.337 | 7.230 | 7.248 | 3,853,737 | -0.09(-1.22%) |
Jun 15, 2007 | 7.319 | 7.367 | 7.260 | 7.337 | 2,873,161 | +0.07(+0.90%) |
Jun 14, 2007 | 7.236 | 7.319 | 7.218 | 7.272 | 1,763,019 | +0.04(+0.49%) |
Jun 13, 2007 | 7.200 | 7.254 | 7.182 | 7.236 | 1,138,543 | +0.04(+0.50%) |
Jun 12, 2007 | 7.200 | 7.248 | 7.129 | 7.200 | 656,741 | -0.04(-0.58%) |
Jun 11, 2007 | 7.170 | 7.260 | 7.170 | 7.242 | 727,392 | +0.05(+0.66%) |
Jun 08, 2007 | 7.260 | 7.278 | 7.176 | 7.194 | 735,354 | -0.03(-0.41%) |
Jun 07, 2007 | 7.260 | 7.289 | 7.212 | 7.224 | 980,815 | -0.04(-0.49%) |
Jun 06, 2007 | 7.301 | 7.319 | 7.242 | 7.260 | 618,448 | -0.06(-0.81%) |
Jun 05, 2007 | 7.236 | 7.319 | 7.230 | 7.319 | 1,405,389 | +0.04(+0.57%) |
Jun 04, 2007 | 7.141 | 7.307 | 7.141 | 7.278 | 2,009,346 | +0.08(+1.07%) |