Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.428 | 6.592 | 6.346 | 6.575 | 812,927 | +0.32(+5.09%) |
Aug 30, 2007 | 6.227 | 6.273 | 6.139 | 6.257 | 712,453 | +0.03(+0.47%) |
Aug 29, 2007 | 6.158 | 6.290 | 6.079 | 6.227 | 580,009 | +0.11(+1.88%) |
Aug 28, 2007 | 6.369 | 6.398 | 6.109 | 6.112 | 289,243 | -0.29(-4.47%) |
Aug 27, 2007 | 6.405 | 6.405 | 6.303 | 6.398 | 503,284 | -0.03(-0.41%) |
Aug 24, 2007 | 6.562 | 6.562 | 6.300 | 6.424 | 871,384 | -0.12(-1.81%) |
Aug 23, 2007 | 6.658 | 6.730 | 6.513 | 6.543 | 759,645 | +0.05(+0.81%) |
Aug 22, 2007 | 6.237 | 6.697 | 6.198 | 6.490 | 1,510,156 | +0.33(+5.39%) |
Aug 21, 2007 | 6.323 | 6.323 | 6.119 | 6.158 | 939,889 | -0.12(-1.88%) |
Aug 20, 2007 | 6.244 | 6.454 | 6.244 | 6.277 | 761,167 | +0.01(+0.21%) |
Aug 17, 2007 | 6.286 | 6.930 | 6.109 | 6.263 | 1,799,705 | +0.23(+3.75%) |
Aug 16, 2007 | 5.370 | 6.053 | 5.272 | 6.037 | 3,634,119 | +0.50(+9.08%) |
Aug 15, 2007 | 5.186 | 5.738 | 4.569 | 5.534 | 4,123,093 | -0.19(-3.38%) |
Aug 14, 2007 | 5.994 | 6.053 | 5.669 | 5.728 | 1,469,358 | -0.25(-4.23%) |
Aug 13, 2007 | 5.866 | 6.139 | 5.833 | 5.981 | 1,456,875 | -0.09(-1.41%) |
Aug 10, 2007 | 6.329 | 6.631 | 5.991 | 6.066 | 1,785,395 | -0.21(-3.40%) |
Aug 09, 2007 | 6.523 | 6.733 | 6.129 | 6.280 | 1,983,603 | -0.24(-3.73%) |
Aug 08, 2007 | 6.323 | 7.252 | 6.001 | 6.523 | 2,401,332 | +0.34(+5.47%) |
Aug 07, 2007 | 6.306 | 6.414 | 6.142 | 6.185 | 1,229,742 | -0.12(-1.93%) |
Aug 06, 2007 | 6.346 | 6.372 | 5.830 | 6.306 | 1,981,776 | +0.08(+1.27%) |
Aug 03, 2007 | 6.421 | 6.589 | 6.224 | 6.227 | 2,369,058 | -0.28(-4.34%) |
Aug 02, 2007 | 6.083 | 6.543 | 6.083 | 6.510 | 1,882,215 | +0.43(+7.02%) |
Aug 01, 2007 | 6.323 | 6.388 | 5.505 | 6.083 | 4,236,355 | -0.40(-6.23%) |
Jul 31, 2007 | 6.979 | 7.114 | 6.487 | 6.487 | 1,779,305 | -0.41(-5.95%) |
Jul 30, 2007 | 7.167 | 7.167 | 6.746 | 6.897 | 1,215,432 | -0.25(-3.49%) |
Jul 27, 2007 | 7.242 | 7.439 | 7.124 | 7.147 | 784,002 | -0.11(-1.45%) |
Jul 26, 2007 | 7.413 | 7.423 | 7.081 | 7.252 | 1,315,906 | -0.18(-2.39%) |
Jul 25, 2007 | 7.653 | 7.774 | 7.351 | 7.429 | 2,377,888 | -0.28(-3.58%) |
Jul 24, 2007 | 7.817 | 7.935 | 7.653 | 7.705 | 778,826 | -0.18(-2.33%) |
Jul 23, 2007 | 8.014 | 8.099 | 7.781 | 7.889 | 717,324 | -0.09(-1.07%) |
Jul 20, 2007 | 8.185 | 8.185 | 7.899 | 7.975 | 608,325 | -0.20(-2.49%) |
Jul 19, 2007 | 8.221 | 8.264 | 8.168 | 8.178 | 466,443 | -0.02(-0.24%) |
Jul 18, 2007 | 8.204 | 8.214 | 8.014 | 8.198 | 564,786 | -0.08(-0.95%) |
Jul 17, 2007 | 8.273 | 8.398 | 8.247 | 8.277 | 952,373 | -0.01(-0.12%) |
Jul 16, 2007 | 8.283 | 8.408 | 8.270 | 8.287 | 249,663 | -0.01(-0.08%) |
Jul 13, 2007 | 8.313 | 8.336 | 8.234 | 8.293 | 416,510 | -0.05(-0.59%) |
Jul 12, 2007 | 8.277 | 8.434 | 8.188 | 8.342 | 457,309 | +0.15(+1.80%) |
Jul 11, 2007 | 8.277 | 8.313 | 8.145 | 8.195 | 322,126 | -0.10(-1.19%) |
Jul 10, 2007 | 8.500 | 8.520 | 8.293 | 8.293 | 587,012 | -0.23(-2.66%) |
Jul 09, 2007 | 8.562 | 8.645 | 8.494 | 8.520 | 689,009 | -0.04(-0.50%) |
Jul 06, 2007 | 8.645 | 8.645 | 8.556 | 8.562 | 240,833 | +0.00(+0.04%) |
Jul 05, 2007 | 8.618 | 8.658 | 8.510 | 8.559 | 918,881 | -0.06(-0.72%) |
Jul 03, 2007 | 8.651 | 8.651 | 8.523 | 8.622 | 199,425 | -0.05(-0.57%) |
Jul 02, 2007 | 8.490 | 8.697 | 8.398 | 8.671 | 436,605 | +0.19(+2.29%) |
Jun 29, 2007 | 8.668 | 8.668 | 8.474 | 8.477 | 505,415 | -0.14(-1.68%) |
Jun 28, 2007 | 8.612 | 8.697 | 8.559 | 8.622 | 660,693 | -0.00(-0.04%) |
Jun 27, 2007 | 8.448 | 8.638 | 8.444 | 8.625 | 272,498 | +0.12(+1.43%) |
Jun 26, 2007 | 8.471 | 8.540 | 8.385 | 8.503 | 415,597 | +0.04(+0.50%) |
Jun 25, 2007 | 8.585 | 8.628 | 8.451 | 8.461 | 698,143 | -0.12(-1.45%) |
Jun 22, 2007 | 8.494 | 8.668 | 8.461 | 8.585 | 904,267 | +0.05(+0.58%) |
Jun 21, 2007 | 8.737 | 8.832 | 8.346 | 8.536 | 1,131,399 | -0.28(-3.17%) |
Jun 20, 2007 | 9.101 | 9.108 | 8.799 | 8.815 | 521,856 | -0.28(-3.03%) |
Jun 19, 2007 | 9.032 | 9.095 | 8.983 | 9.091 | 238,093 | +0.04(+0.47%) |
Jun 18, 2007 | 9.085 | 9.131 | 8.996 | 9.049 | 401,896 | -0.03(-0.29%) |
Jun 15, 2007 | 9.065 | 9.075 | 8.986 | 9.075 | 2,884,216 | +0.14(+1.58%) |
Jun 14, 2007 | 8.950 | 9.029 | 8.924 | 8.934 | 299,595 | -0.03(-0.29%) |
Jun 13, 2007 | 8.934 | 9.029 | 8.904 | 8.960 | 281,023 | +0.05(+0.52%) |
Jun 12, 2007 | 9.006 | 9.049 | 8.848 | 8.914 | 524,901 | -0.15(-1.70%) |
Jun 11, 2007 | 9.085 | 9.118 | 8.986 | 9.068 | 351,963 | -0.03(-0.32%) |
Jun 08, 2007 | 9.039 | 9.108 | 9.026 | 9.098 | 376,016 | +0.05(+0.54%) |
Jun 07, 2007 | 9.081 | 9.114 | 9.049 | 9.049 | 2,208,908 | -0.37(-3.97%) |
Jun 06, 2007 | 9.305 | 9.433 | 9.214 | 9.423 | 609,238 | +0.09(+0.91%) |
Jun 05, 2007 | 9.476 | 9.531 | 9.298 | 9.338 | 447,566 | -0.20(-2.13%) |
Jun 04, 2007 | 9.472 | 9.594 | 9.436 | 9.541 | 491,105 | +0.07(+0.69%) |