Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.037 | 7.134 | 6.895 | 7.126 | 17,661 | +0.02(+0.34%) |
Aug 30, 2007 | 7.046 | 7.142 | 7.046 | 7.102 | 8,972 | +0.05(+0.68%) |
Aug 29, 2007 | 6.998 | 7.070 | 6.998 | 7.054 | 4,390 | +0.02(+0.23%) |
Aug 28, 2007 | 6.998 | 7.102 | 6.998 | 7.038 | 4,136 | -0.06(-0.79%) |
Aug 27, 2007 | 6.895 | 7.126 | 6.871 | 7.094 | 10,299 | +0.26(+3.73%) |
Aug 24, 2007 | 6.696 | 7.030 | 6.680 | 6.839 | 19,710 | +0.14(+2.14%) |
Aug 23, 2007 | 6.592 | 6.727 | 6.535 | 6.696 | 18,140 | +0.12(+1.82%) |
Aug 22, 2007 | 6.551 | 6.656 | 6.528 | 6.576 | 7,577 | +0.10(+1.60%) |
Aug 21, 2007 | 6.608 | 6.608 | 6.170 | 6.472 | 32,980 | -0.12(-1.81%) |
Aug 20, 2007 | 6.608 | 6.632 | 6.528 | 6.592 | 12,850 | +0.02(+0.24%) |
Aug 17, 2007 | 5.978 | 6.735 | 5.978 | 6.576 | 25,497 | +0.02(+0.36%) |
Aug 16, 2007 | 6.472 | 6.672 | 6.074 | 6.552 | 105,240 | +0.03(+0.49%) |
Aug 15, 2007 | 6.680 | 6.712 | 6.520 | 6.520 | 70,548 | -0.18(-2.62%) |
Aug 14, 2007 | 6.959 | 6.959 | 6.648 | 6.696 | 54,737 | -0.22(-3.11%) |
Aug 13, 2007 | 7.006 | 7.150 | 6.911 | 6.911 | 33,139 | -0.12(-1.70%) |
Aug 10, 2007 | 7.214 | 7.214 | 7.030 | 7.030 | 33,846 | -0.04(-0.56%) |
Aug 09, 2007 | 7.070 | 7.142 | 7.054 | 7.070 | 17,178 | -0.02(-0.23%) |
Aug 08, 2007 | 7.277 | 7.317 | 7.078 | 7.086 | 45,332 | -0.09(-1.22%) |
Aug 07, 2007 | 7.254 | 7.293 | 7.174 | 7.174 | 17,507 | -0.02(-0.22%) |
Aug 06, 2007 | 7.166 | 7.238 | 7.062 | 7.190 | 9,094 | +0.00(+0.00%) |
Aug 03, 2007 | 7.126 | 7.365 | 7.070 | 7.190 | 21,327 | -0.02(-0.22%) |
Aug 02, 2007 | 7.504 | 7.517 | 7.190 | 7.206 | 33,200 | -0.16(-2.16%) |
Aug 01, 2007 | 7.373 | 7.373 | 7.182 | 7.365 | 23,057 | +0.00(+0.00%) |
Jul 31, 2007 | 7.381 | 7.429 | 7.277 | 7.365 | 54,133 | +0.11(+1.54%) |
Jul 30, 2007 | 7.421 | 7.421 | 6.847 | 7.254 | 90,975 | -0.23(-3.09%) |
Jul 27, 2007 | 7.373 | 7.556 | 7.214 | 7.485 | 18,943 | +0.11(+1.51%) |
Jul 26, 2007 | 7.628 | 7.636 | 7.166 | 7.373 | 80,618 | -0.45(-5.71%) |
Jul 25, 2007 | 7.875 | 7.933 | 7.620 | 7.820 | 9,406 | -0.07(-0.91%) |
Jul 24, 2007 | 7.835 | 7.979 | 7.525 | 7.891 | 35,333 | -0.03(-0.40%) |
Jul 23, 2007 | 8.282 | 8.282 | 7.851 | 7.923 | 21,334 | -0.26(-3.21%) |
Jul 20, 2007 | 8.083 | 8.322 | 7.812 | 8.186 | 25,275 | +0.04(+0.49%) |
Jul 19, 2007 | 8.043 | 8.146 | 8.043 | 8.146 | 1,881 | +0.13(+1.59%) |
Jul 18, 2007 | 7.971 | 8.114 | 7.931 | 8.019 | 7,450 | +0.05(+0.60%) |
Jul 17, 2007 | 7.987 | 8.202 | 7.947 | 7.971 | 15,880 | -0.08(-0.99%) |
Jul 16, 2007 | 8.083 | 8.114 | 7.979 | 8.051 | 13,329 | -0.03(-0.39%) |
Jul 13, 2007 | 8.130 | 8.250 | 8.075 | 8.083 | 11,238 | -0.06(-0.69%) |
Jul 12, 2007 | 8.178 | 8.242 | 7.987 | 8.138 | 10,534 | -0.11(-1.35%) |
Jul 11, 2007 | 7.780 | 8.362 | 7.620 | 8.250 | 18,393 | +0.23(+2.88%) |
Jul 10, 2007 | 7.995 | 8.122 | 7.995 | 8.019 | 4,202 | -0.03(-0.40%) |
Jul 09, 2007 | 8.027 | 8.130 | 7.971 | 8.051 | 19,124 | -0.04(-0.49%) |
Jul 06, 2007 | 8.019 | 8.194 | 8.019 | 8.091 | 20,580 | +0.01(+0.10%) |
Jul 05, 2007 | 7.963 | 8.122 | 7.955 | 8.083 | 20,667 | +0.10(+1.30%) |
Jul 03, 2007 | 7.987 | 8.106 | 7.947 | 7.979 | 28,886 | -0.06(-0.69%) |
Jul 02, 2007 | 8.059 | 8.130 | 7.971 | 8.035 | 43,681 | -0.03(-0.40%) |
Jun 29, 2007 | 8.091 | 8.162 | 8.027 | 8.067 | 26,439 | -0.06(-0.69%) |
Jun 28, 2007 | 8.011 | 8.122 | 7.979 | 8.122 | 16,102 | +0.14(+1.80%) |
Jun 27, 2007 | 8.035 | 8.043 | 7.979 | 7.979 | 23,071 | -0.06(-0.69%) |
Jun 26, 2007 | 7.971 | 8.083 | 7.971 | 8.035 | 7,038 | -0.05(-0.59%) |
Jun 25, 2007 | 7.987 | 8.194 | 7.987 | 8.083 | 4,140 | -0.05(-0.59%) |
Jun 22, 2007 | 8.242 | 8.242 | 8.130 | 8.130 | 5,018 | -0.20(-2.39%) |
Jun 21, 2007 | 8.122 | 8.330 | 8.122 | 8.330 | 5,974 | +0.04(+0.48%) |
Jun 20, 2007 | 8.377 | 8.401 | 8.226 | 8.290 | 1,756 | -0.15(-1.79%) |
Jun 19, 2007 | 8.409 | 8.441 | 8.409 | 8.441 | 7,150 | +0.01(+0.18%) |
Jun 18, 2007 | 8.417 | 8.473 | 8.377 | 8.426 | 6,272 | -0.02(-0.27%) |
Jun 15, 2007 | 8.401 | 8.561 | 8.401 | 8.449 | 8,280 | +0.02(+0.28%) |
Jun 14, 2007 | 8.425 | 8.473 | 8.393 | 8.425 | 6,649 | +0.06(+0.67%) |
Jun 13, 2007 | 8.210 | 8.449 | 8.210 | 8.370 | 14,051 | +0.15(+1.84%) |
Jun 12, 2007 | 8.210 | 8.283 | 8.067 | 8.218 | 15,932 | -0.10(-1.25%) |
Jun 11, 2007 | 8.258 | 8.505 | 7.899 | 8.322 | 46,496 | -0.06(-0.67%) |
Jun 08, 2007 | 8.210 | 8.417 | 8.083 | 8.377 | 8,493 | +0.09(+1.06%) |
Jun 07, 2007 | 8.322 | 8.497 | 8.242 | 8.290 | 9,343 | -0.23(-2.71%) |
Jun 06, 2007 | 8.537 | 8.537 | 8.290 | 8.521 | 10,895 | +0.12(+1.42%) |
Jun 05, 2007 | 8.385 | 8.449 | 8.377 | 8.401 | 15,676 | +0.08(+0.96%) |
Jun 04, 2007 | 8.481 | 8.505 | 8.322 | 8.322 | 11,866 | +0.06(+0.67%) |