Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.321 | 6.330 | 6.162 | 6.171 | 1,208,527 | +0.10(+1.69%) |
Aug 30, 2007 | 6.246 | 6.321 | 6.022 | 6.069 | 1,522,039 | -0.26(-4.13%) |
Aug 29, 2007 | 6.451 | 6.470 | 6.227 | 6.330 | 1,380,546 | -0.03(-0.44%) |
Aug 28, 2007 | 6.442 | 6.470 | 6.293 | 6.358 | 984,666 | -0.17(-2.58%) |
Aug 27, 2007 | 6.703 | 6.703 | 6.526 | 6.526 | 1,359,070 | -0.19(-2.78%) |
Aug 24, 2007 | 6.685 | 6.806 | 6.647 | 6.713 | 1,102,701 | +0.03(+0.42%) |
Aug 23, 2007 | 6.918 | 6.918 | 6.666 | 6.685 | 814,574 | -0.07(-1.10%) |
Aug 22, 2007 | 6.647 | 6.901 | 6.619 | 6.759 | 1,201,243 | +0.20(+2.99%) |
Aug 21, 2007 | 6.638 | 6.675 | 6.535 | 6.563 | 653,320 | -0.04(-0.57%) |
Aug 20, 2007 | 6.545 | 6.787 | 6.489 | 6.601 | 1,362,980 | +0.11(+1.73%) |
Aug 17, 2007 | 6.806 | 6.974 | 6.377 | 6.489 | 1,774,644 | +0.03(+0.43%) |
Aug 16, 2007 | 6.843 | 6.909 | 5.994 | 6.461 | 3,185,678 | -0.68(-9.54%) |
Aug 15, 2007 | 7.562 | 7.730 | 7.095 | 7.142 | 2,187,362 | -0.87(-10.84%) |
Aug 14, 2007 | 8.141 | 8.225 | 8.001 | 8.010 | 1,415,785 | -0.27(-3.27%) |
Aug 13, 2007 | 8.300 | 8.333 | 8.188 | 8.281 | 1,022,369 | -0.15(-1.77%) |
Aug 10, 2007 | 8.300 | 8.627 | 8.160 | 8.431 | 1,984,327 | +0.11(+1.35%) |
Aug 09, 2007 | 8.001 | 8.468 | 7.936 | 8.319 | 2,188,266 | -0.03(-0.34%) |
Aug 08, 2007 | 8.160 | 8.375 | 8.160 | 8.347 | 1,620,420 | +0.25(+3.11%) |
Aug 07, 2007 | 7.880 | 8.094 | 7.870 | 8.094 | 788,546 | +0.02(+0.23%) |
Aug 06, 2007 | 7.889 | 8.113 | 7.385 | 8.076 | 834,390 | +0.05(+0.58%) |
Aug 03, 2007 | 8.122 | 8.141 | 7.964 | 8.029 | 814,896 | +0.07(+0.82%) |
Aug 02, 2007 | 7.824 | 7.992 | 7.721 | 7.964 | 1,028,260 | +0.26(+3.39%) |
Aug 01, 2007 | 7.758 | 7.796 | 7.590 | 7.702 | 911,402 | -0.04(-0.48%) |
Jul 31, 2007 | 7.842 | 7.945 | 7.665 | 7.740 | 984,987 | +0.02(+0.24%) |
Jul 30, 2007 | 7.646 | 7.750 | 7.609 | 7.721 | 703,929 | +0.07(+0.85%) |
Jul 27, 2007 | 7.805 | 7.852 | 7.572 | 7.656 | 1,070,140 | -0.15(-1.91%) |
Jul 26, 2007 | 7.889 | 7.889 | 7.544 | 7.805 | 1,426,828 | -0.21(-2.68%) |
Jul 25, 2007 | 7.833 | 8.048 | 7.628 | 8.020 | 1,314,887 | +0.03(+0.35%) |
Jul 24, 2007 | 8.216 | 8.356 | 7.908 | 7.992 | 966,885 | -0.20(-2.39%) |
Jul 23, 2007 | 8.225 | 8.234 | 8.029 | 8.188 | 908,403 | +0.05(+0.57%) |
Jul 20, 2007 | 8.225 | 8.253 | 8.076 | 8.141 | 1,385,901 | -0.06(-0.68%) |
Jul 19, 2007 | 7.992 | 8.291 | 7.992 | 8.197 | 1,687,283 | +0.25(+3.17%) |
Jul 18, 2007 | 7.702 | 7.945 | 7.674 | 7.945 | 1,208,312 | +0.25(+3.28%) |
Jul 17, 2007 | 7.730 | 7.824 | 7.646 | 7.693 | 772,908 | -0.03(-0.36%) |
Jul 16, 2007 | 7.796 | 7.889 | 7.628 | 7.721 | 994,091 | -0.11(-1.43%) |
Jul 13, 2007 | 7.880 | 7.954 | 7.749 | 7.833 | 1,056,323 | -0.02(-0.24%) |
Jul 12, 2007 | 7.852 | 7.954 | 7.805 | 7.852 | 1,379,946 | +0.12(+1.57%) |
Jul 11, 2007 | 7.777 | 7.814 | 7.665 | 7.730 | 1,101,459 | -0.07(-0.84%) |
Jul 10, 2007 | 7.814 | 7.973 | 7.749 | 7.796 | 2,118,269 | +0.07(+0.97%) |
Jul 09, 2007 | 7.441 | 7.805 | 7.385 | 7.721 | 1,918,883 | +0.39(+5.35%) |
Jul 06, 2007 | 7.217 | 7.441 | 7.189 | 7.329 | 2,009,231 | +0.12(+1.68%) |
Jul 05, 2007 | 7.282 | 7.282 | 7.105 | 7.208 | 769,481 | +0.09(+1.31%) |
Jul 03, 2007 | 7.236 | 7.254 | 7.077 | 7.114 | 436,475 | +0.01(+0.13%) |
Jul 02, 2007 | 7.226 | 7.254 | 7.077 | 7.105 | 555,474 | -0.05(-0.65%) |
Jun 29, 2007 | 7.152 | 7.180 | 7.067 | 7.152 | 779,121 | +0.07(+0.92%) |
Jun 28, 2007 | 7.254 | 7.226 | 6.983 | 7.086 | 1,286,074 | +0.20(+2.85%) |
Jun 27, 2007 | 6.769 | 6.927 | 6.713 | 6.890 | 1,039,185 | +0.12(+1.79%) |
Jun 26, 2007 | 6.983 | 7.049 | 6.741 | 6.769 | 1,157,221 | -0.29(-4.10%) |
Jun 25, 2007 | 7.152 | 7.217 | 7.028 | 7.058 | 864,488 | -0.19(-2.58%) |
Jun 22, 2007 | 7.208 | 7.329 | 7.142 | 7.245 | 972,669 | +0.08(+1.17%) |
Jun 21, 2007 | 7.208 | 7.282 | 7.030 | 7.161 | 1,157,756 | -0.05(-0.65%) |
Jun 20, 2007 | 7.320 | 7.338 | 7.198 | 7.208 | 1,130,122 | -0.11(-1.53%) |
Jun 19, 2007 | 7.095 | 7.581 | 7.039 | 7.320 | 2,576,220 | +0.22(+3.16%) |
Jun 18, 2007 | 7.105 | 7.114 | 7.039 | 7.095 | 648,874 | +0.02(+0.26%) |
Jun 15, 2007 | 6.974 | 7.114 | 6.927 | 7.077 | 2,362,963 | +0.20(+2.85%) |
Jun 14, 2007 | 6.769 | 6.909 | 6.759 | 6.881 | 781,049 | +0.12(+1.80%) |
Jun 13, 2007 | 6.853 | 6.881 | 6.675 | 6.759 | 693,861 | +0.01(+0.14%) |
Jun 12, 2007 | 6.927 | 6.937 | 6.741 | 6.750 | 733,278 | -0.24(-3.47%) |
Jun 11, 2007 | 7.030 | 7.086 | 6.918 | 6.993 | 1,100,559 | +0.06(+0.81%) |
Jun 08, 2007 | 6.825 | 7.086 | 6.825 | 6.937 | 1,272,150 | +0.02(+0.27%) |
Jun 07, 2007 | 6.918 | 6.974 | 6.582 | 6.918 | 1,669,316 | +0.00(+0.00%) |
Jun 06, 2007 | 7.002 | 7.067 | 6.909 | 6.918 | 645,691 | -0.20(-2.76%) |
Jun 05, 2007 | 7.161 | 7.161 | 6.993 | 7.114 | 994,909 | -0.06(-0.78%) |
Jun 04, 2007 | 7.161 | 7.282 | 7.067 | 7.170 | 1,159,084 | +0.01(+0.13%) |