Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.832 | 6.861 | 6.798 | 6.840 | 3,508,002 | +0.06(+0.95%) |
Aug 30, 2007 | 6.705 | 6.820 | 6.698 | 6.775 | 2,182,657 | +0.00(+0.03%) |
Aug 29, 2007 | 6.730 | 6.786 | 6.718 | 6.773 | 1,179,573 | +0.08(+1.26%) |
Aug 28, 2007 | 6.702 | 6.768 | 6.684 | 6.689 | 2,163,110 | -0.08(-1.16%) |
Aug 27, 2007 | 6.816 | 6.834 | 6.764 | 6.768 | 1,511,887 | -0.04(-0.60%) |
Aug 24, 2007 | 6.763 | 6.820 | 6.720 | 6.809 | 1,524,174 | +0.07(+1.06%) |
Aug 23, 2007 | 6.775 | 6.797 | 6.646 | 6.738 | 2,996,407 | +0.01(+0.11%) |
Aug 22, 2007 | 6.764 | 6.791 | 6.704 | 6.730 | 2,303,854 | +0.02(+0.29%) |
Aug 21, 2007 | 6.623 | 6.759 | 6.621 | 6.711 | 4,336,831 | +0.08(+1.27%) |
Aug 20, 2007 | 6.532 | 6.653 | 6.532 | 6.627 | 4,983,028 | +0.11(+1.70%) |
Aug 17, 2007 | 6.439 | 6.616 | 6.437 | 6.516 | 3,750,396 | +0.19(+3.00%) |
Aug 16, 2007 | 6.474 | 6.508 | 6.261 | 6.326 | 12,235,841 | -0.12(-1.89%) |
Aug 15, 2007 | 6.446 | 6.551 | 6.406 | 6.448 | 9,150,072 | -0.06(-0.96%) |
Aug 14, 2007 | 6.616 | 6.662 | 6.510 | 6.510 | 3,105,875 | -0.11(-1.73%) |
Aug 13, 2007 | 6.741 | 6.755 | 6.625 | 6.625 | 2,525,583 | +0.02(+0.33%) |
Aug 10, 2007 | 6.627 | 6.634 | 6.363 | 6.603 | 11,727,597 | -0.02(-0.35%) |
Aug 09, 2007 | 6.589 | 6.698 | 6.589 | 6.627 | 5,655,474 | -0.10(-1.49%) |
Aug 08, 2007 | 6.720 | 6.789 | 6.716 | 6.727 | 3,558,827 | +0.09(+1.29%) |
Aug 07, 2007 | 6.687 | 6.704 | 6.610 | 6.641 | 4,099,911 | -0.03(-0.46%) |
Aug 06, 2007 | 6.714 | 6.752 | 6.634 | 6.671 | 2,972,391 | -0.05(-0.69%) |
Aug 03, 2007 | 6.720 | 6.881 | 6.711 | 6.718 | 10,679,273 | -0.16(-2.37%) |
Aug 02, 2007 | 6.834 | 6.886 | 6.806 | 6.881 | 2,928,827 | +0.13(+1.88%) |
Aug 01, 2007 | 6.748 | 6.781 | 6.693 | 6.754 | 5,025,474 | -0.02(-0.32%) |
Jul 31, 2007 | 6.750 | 6.825 | 6.750 | 6.775 | 4,838,932 | +0.05(+0.69%) |
Jul 30, 2007 | 6.721 | 6.750 | 6.689 | 6.729 | 5,376,219 | -0.02(-0.32%) |
Jul 27, 2007 | 6.822 | 6.840 | 6.725 | 6.750 | 3,858,747 | -0.13(-1.82%) |
Jul 26, 2007 | 6.861 | 6.884 | 6.791 | 6.875 | 6,534,010 | -0.07(-0.98%) |
Jul 25, 2007 | 7.001 | 7.020 | 6.904 | 6.943 | 4,922,150 | -0.03(-0.44%) |
Jul 24, 2007 | 7.067 | 7.074 | 6.938 | 6.974 | 4,888,639 | -0.04(-0.59%) |
Jul 23, 2007 | 7.071 | 7.071 | 6.992 | 7.015 | 3,091,912 | -0.03(-0.36%) |
Jul 20, 2007 | 7.062 | 7.108 | 7.031 | 7.040 | 3,113,135 | -0.05(-0.71%) |
Jul 19, 2007 | 7.058 | 7.099 | 7.044 | 7.090 | 2,101,115 | -0.00(-0.03%) |
Jul 18, 2007 | 7.019 | 7.103 | 6.960 | 7.092 | 4,719,411 | +0.04(+0.56%) |
Jul 17, 2007 | 7.001 | 7.060 | 6.997 | 7.053 | 3,251,087 | +0.05(+0.69%) |
Jul 16, 2007 | 7.042 | 7.072 | 6.976 | 7.004 | 6,593,213 | -0.04(-0.63%) |
Jul 13, 2007 | 7.051 | 7.056 | 7.024 | 7.049 | 3,806,805 | -0.01(-0.20%) |
Jul 12, 2007 | 7.063 | 7.078 | 7.031 | 7.063 | 3,646,513 | +0.03(+0.41%) |
Jul 11, 2007 | 7.031 | 7.035 | 6.994 | 7.035 | 4,227,922 | -0.02(-0.33%) |
Jul 10, 2007 | 7.072 | 7.083 | 7.037 | 7.058 | 3,408,029 | -0.05(-0.71%) |
Jul 09, 2007 | 7.130 | 7.140 | 7.088 | 7.108 | 4,745,102 | -0.03(-0.35%) |
Jul 06, 2007 | 7.042 | 7.133 | 7.042 | 7.133 | 9,484,620 | +0.09(+1.30%) |
Jul 05, 2007 | 6.995 | 7.054 | 6.983 | 7.042 | 4,404,132 | +0.06(+0.85%) |
Jul 03, 2007 | 7.180 | 7.085 | 6.947 | 6.983 | 12,518,447 | -0.08(-1.14%) |
Jul 02, 2007 | 6.992 | 7.078 | 6.981 | 7.063 | 47,795,628 | +0.30(+4.39%) |
Jun 29, 2007 | 6.807 | 6.831 | 6.750 | 6.766 | 6,337,415 | +0.06(+0.91%) |
Jun 28, 2007 | 6.673 | 6.727 | 6.653 | 6.705 | 2,260,290 | +0.08(+1.13%) |
Jun 27, 2007 | 6.601 | 6.664 | 6.546 | 6.630 | 5,253,347 | +0.03(+0.46%) |
Jun 26, 2007 | 6.804 | 6.666 | 6.550 | 6.600 | 13,476,851 | -0.21(-3.10%) |
Jun 25, 2007 | 6.764 | 6.877 | 6.759 | 6.811 | 7,753,238 | +0.07(+0.98%) |
Jun 22, 2007 | 6.782 | 6.807 | 6.732 | 6.745 | 3,898,451 | -0.04(-0.58%) |
Jun 21, 2007 | 6.671 | 6.834 | 6.711 | 6.784 | 11,423,209 | +0.20(+3.05%) |
Jun 20, 2007 | 6.603 | 6.643 | 6.560 | 6.584 | 2,769,652 | -0.04(-0.59%) |
Jun 19, 2007 | 6.578 | 6.632 | 6.571 | 6.623 | 2,735,024 | +0.04(+0.68%) |
Jun 18, 2007 | 6.559 | 6.605 | 6.541 | 6.578 | 3,892,816 | -0.00(-0.03%) |
Jun 15, 2007 | 6.550 | 6.612 | 6.532 | 6.580 | 3,771,060 | +0.06(+0.91%) |
Jun 14, 2007 | 6.585 | 6.594 | 6.505 | 6.521 | 2,484,253 | -0.07(-1.11%) |
Jun 13, 2007 | 6.607 | 6.627 | 6.559 | 6.594 | 3,149,439 | -0.05(-0.73%) |
Jun 12, 2007 | 6.707 | 6.725 | 6.643 | 6.643 | 3,905,661 | -0.10(-1.43%) |
Jun 11, 2007 | 6.696 | 6.739 | 6.670 | 6.739 | 3,514,537 | +0.06(+0.91%) |
Jun 08, 2007 | 6.625 | 6.689 | 6.610 | 6.678 | 3,084,651 | +0.06(+0.84%) |
Jun 07, 2007 | 6.687 | 6.704 | 6.623 | 6.623 | 3,600,715 | -0.09(-1.36%) |
Jun 06, 2007 | 6.644 | 6.714 | 6.659 | 6.714 | 7,322,627 | +0.09(+1.43%) |
Jun 05, 2007 | 6.714 | 6.670 | 6.587 | 6.619 | 9,029,434 | +0.01(+0.16%) |
Jun 04, 2007 | 6.661 | 6.698 | 6.593 | 6.609 | 5,373,426 | -0.09(-1.42%) |