Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.062 | 8.188 | 7.995 | 8.126 | 4,097,600 | +0.14(+1.77%) |
Aug 30, 2007 | 7.985 | 8.188 | 7.905 | 7.985 | 7,962,400 | -0.11(-1.31%) |
Aug 29, 2007 | 7.782 | 8.127 | 7.782 | 8.091 | 6,581,600 | +0.31(+3.98%) |
Aug 28, 2007 | 7.814 | 7.968 | 7.614 | 7.781 | 8,396,000 | -0.11(-1.43%) |
Aug 27, 2007 | 8.125 | 8.125 | 7.886 | 7.894 | 6,912,000 | -0.29(-3.56%) |
Aug 24, 2007 | 8.123 | 8.209 | 8.068 | 8.185 | 5,748,800 | +0.06(+0.77%) |
Aug 23, 2007 | 8.373 | 8.526 | 8.101 | 8.123 | 6,660,000 | -0.23(-2.81%) |
Aug 22, 2007 | 8.627 | 8.739 | 8.322 | 8.357 | 11,866,400 | -0.01(-0.07%) |
Aug 21, 2007 | 8.125 | 8.444 | 8.119 | 8.364 | 10,633,600 | +0.31(+3.82%) |
Aug 20, 2007 | 8.075 | 8.375 | 7.918 | 8.056 | 10,476,000 | +0.07(+0.83%) |
Aug 17, 2007 | 7.812 | 8.089 | 7.644 | 7.990 | 12,076,800 | +0.44(+5.85%) |
Aug 16, 2007 | 7.251 | 7.683 | 6.812 | 7.549 | 17,956,800 | +0.16(+2.20%) |
Aug 15, 2007 | 7.639 | 7.781 | 7.251 | 7.386 | 11,573,712 | -0.30(-3.87%) |
Aug 14, 2007 | 7.974 | 8.010 | 7.582 | 7.684 | 9,616,800 | -0.22(-2.80%) |
Aug 13, 2007 | 8.445 | 8.609 | 7.894 | 7.905 | 11,324,000 | -0.40(-4.82%) |
Aug 10, 2007 | 8.284 | 8.455 | 7.938 | 8.305 | 17,604,800 | -0.08(-0.98%) |
Aug 09, 2007 | 8.109 | 9.175 | 8.066 | 8.387 | 29,757,512 | +0.05(+0.63%) |
Aug 08, 2007 | 8.230 | 8.725 | 8.096 | 8.335 | 21,195,200 | +0.32(+4.02%) |
Aug 07, 2007 | 7.994 | 8.188 | 7.872 | 8.012 | 20,350,400 | +0.13(+1.67%) |
Aug 06, 2007 | 8.306 | 8.375 | 7.750 | 7.881 | 17,384,000 | -0.18(-2.23%) |
Aug 03, 2007 | 8.137 | 8.256 | 7.750 | 8.061 | 25,970,400 | +0.31(+4.02%) |
Aug 02, 2007 | 8.125 | 8.162 | 7.648 | 7.750 | 16,584,328 | -0.27(-3.32%) |
Aug 01, 2007 | 7.676 | 8.259 | 7.589 | 8.016 | 20,897,480 | +0.34(+4.43%) |
Jul 31, 2007 | 8.100 | 8.094 | 7.609 | 7.676 | 53,232,120 | +0.78(+11.29%) |
Jul 30, 2007 | 6.610 | 6.940 | 6.511 | 6.897 | 21,538,152 | +0.45(+6.96%) |
Jul 27, 2007 | 6.372 | 6.530 | 6.294 | 6.449 | 8,935,560 | +0.14(+2.16%) |
Jul 26, 2007 | 6.369 | 6.461 | 6.251 | 6.312 | 6,353,920 | -0.17(-2.57%) |
Jul 25, 2007 | 6.625 | 6.665 | 6.394 | 6.479 | 9,351,200 | -0.13(-1.95%) |
Jul 24, 2007 | 6.660 | 6.742 | 6.601 | 6.607 | 6,294,400 | -0.16(-2.42%) |
Jul 23, 2007 | 6.986 | 6.986 | 6.771 | 6.771 | 5,731,960 | -0.12(-1.72%) |
Jul 20, 2007 | 7.156 | 7.178 | 6.875 | 6.890 | 10,414,400 | -0.28(-3.94%) |
Jul 19, 2007 | 7.124 | 7.220 | 7.112 | 7.173 | 8,707,792 | +0.08(+1.15%) |
Jul 18, 2007 | 6.859 | 7.099 | 6.838 | 7.091 | 12,946,400 | +0.23(+3.41%) |
Jul 17, 2007 | 6.812 | 6.880 | 6.750 | 6.857 | 6,195,200 | +0.09(+1.31%) |
Jul 16, 2007 | 6.782 | 7.031 | 6.754 | 6.769 | 10,440,800 | +0.02(+0.24%) |
Jul 13, 2007 | 6.650 | 7.006 | 6.531 | 6.753 | 21,756,472 | +0.10(+1.47%) |
Jul 12, 2007 | 6.622 | 6.679 | 6.546 | 6.655 | 5,783,296 | +0.17(+2.54%) |
Jul 11, 2007 | 6.625 | 6.688 | 6.469 | 6.490 | 6,059,200 | -0.05(-0.78%) |
Jul 10, 2007 | 6.737 | 6.764 | 6.532 | 6.541 | 6,431,200 | -0.24(-3.56%) |
Jul 09, 2007 | 6.787 | 6.857 | 6.701 | 6.782 | 7,397,640 | +0.00(+0.04%) |
Jul 06, 2007 | 6.835 | 6.867 | 6.583 | 6.780 | 14,591,880 | -0.01(-0.11%) |
Jul 05, 2007 | 6.144 | 6.935 | 6.140 | 6.787 | 49,207,200 | +0.65(+10.61%) |
Jul 03, 2007 | 5.931 | 6.136 | 5.919 | 6.136 | 8,534,416 | +0.25(+4.25%) |
Jul 02, 2007 | 5.707 | 5.886 | 5.707 | 5.886 | 5,638,328 | +0.18(+3.15%) |
Jun 29, 2007 | 5.787 | 5.888 | 5.680 | 5.706 | 7,274,400 | -0.08(-1.40%) |
Jun 28, 2007 | 5.829 | 5.855 | 5.772 | 5.787 | 4,976,176 | -0.04(-0.71%) |
Jun 27, 2007 | 5.724 | 5.845 | 5.699 | 5.829 | 6,365,176 | +0.10(+1.81%) |
Jun 26, 2007 | 5.768 | 5.768 | 5.674 | 5.725 | 11,462,400 | -0.02(-0.35%) |
Jun 25, 2007 | 5.777 | 5.812 | 5.720 | 5.745 | 8,412,472 | -0.03(-0.56%) |
Jun 22, 2007 | 5.771 | 5.793 | 5.699 | 5.777 | 11,420,000 | +0.01(+0.11%) |
Jun 21, 2007 | 5.795 | 5.811 | 5.685 | 5.771 | 4,937,600 | -0.02(-0.39%) |
Jun 20, 2007 | 5.817 | 5.905 | 5.793 | 5.794 | 7,373,600 | +0.07(+1.16%) |
Jun 19, 2007 | 5.782 | 5.786 | 5.678 | 5.728 | 5,260,800 | -0.03(-0.52%) |
Jun 18, 2007 | 5.640 | 5.804 | 5.600 | 5.758 | 9,666,400 | +0.11(+1.93%) |
Jun 15, 2007 | 5.651 | 5.651 | 5.570 | 5.649 | 4,268,800 | +0.09(+1.64%) |
Jun 14, 2007 | 5.616 | 5.622 | 5.549 | 5.558 | 4,864,800 | -0.03(-0.60%) |
Jun 13, 2007 | 5.572 | 5.625 | 5.556 | 5.591 | 5,308,800 | +0.04(+0.74%) |
Jun 12, 2007 | 5.626 | 5.643 | 5.531 | 5.550 | 9,268,000 | -0.10(-1.70%) |
Jun 11, 2007 | 5.824 | 5.824 | 5.577 | 5.646 | 14,537,352 | -0.20(-3.38%) |
Jun 08, 2007 | 5.688 | 5.884 | 5.660 | 5.844 | 4,047,200 | +0.10(+1.70%) |
Jun 07, 2007 | 5.806 | 5.826 | 5.732 | 5.746 | 5,899,200 | -0.08(-1.35%) |
Jun 06, 2007 | 5.885 | 5.888 | 5.763 | 5.825 | 7,714,400 | -0.08(-1.40%) |
Jun 05, 2007 | 5.954 | 5.954 | 5.865 | 5.907 | 6,427,200 | -0.08(-1.29%) |
Jun 04, 2007 | 6.011 | 6.037 | 5.950 | 5.985 | 4,922,400 | -0.03(-0.44%) |