Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.710 | 6.840 | 6.710 | 6.810 | 767,256 | +0.21(+3.18%) |
Aug 30, 2007 | 6.660 | 6.750 | 6.550 | 6.600 | 335,888 | -0.07(-1.05%) |
Aug 29, 2007 | 6.440 | 6.680 | 6.430 | 6.670 | 947,434 | +0.29(+4.55%) |
Aug 28, 2007 | 6.680 | 6.700 | 6.370 | 6.380 | 649,860 | -0.34(-5.06%) |
Aug 27, 2007 | 6.880 | 6.890 | 6.700 | 6.720 | 338,642 | -0.17(-2.47%) |
Aug 24, 2007 | 6.870 | 6.890 | 6.770 | 6.890 | 370,209 | +0.05(+0.73%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.790 | 6.840 | 882,116 | -0.23(-3.25%) |
Aug 22, 2007 | 7.180 | 7.210 | 7.050 | 7.070 | 655,029 | -0.02(-0.28%) |
Aug 21, 2007 | 7.100 | 7.130 | 7.000 | 7.090 | 432,626 | -0.03(-0.42%) |
Aug 20, 2007 | 7.000 | 7.140 | 6.940 | 7.120 | 607,151 | +0.15(+2.15%) |
Aug 17, 2007 | 7.050 | 7.090 | 6.800 | 6.970 | 1,162,590 | +0.22(+3.26%) |
Aug 16, 2007 | 6.710 | 6.940 | 6.670 | 6.750 | 1,045,007 | +0.02(+0.30%) |
Aug 15, 2007 | 6.680 | 6.780 | 6.620 | 6.730 | 658,183 | +0.05(+0.75%) |
Aug 14, 2007 | 6.730 | 6.760 | 6.670 | 6.680 | 517,725 | -0.05(-0.74%) |
Aug 13, 2007 | 7.040 | 7.060 | 6.710 | 6.730 | 1,094,334 | -0.25(-3.58%) |
Aug 10, 2007 | 6.710 | 7.220 | 6.670 | 6.980 | 1,266,974 | +0.16(+2.35%) |
Aug 09, 2007 | 7.010 | 7.080 | 6.690 | 6.820 | 1,602,746 | -0.32(-4.48%) |
Aug 08, 2007 | 6.660 | 7.150 | 6.550 | 7.140 | 2,558,346 | +0.49(+7.37%) |
Aug 07, 2007 | 6.870 | 6.930 | 6.550 | 6.650 | 1,569,580 | -0.26(-3.76%) |
Aug 06, 2007 | 6.960 | 6.990 | 6.750 | 6.910 | 1,094,979 | +0.01(+0.14%) |
Aug 03, 2007 | 6.930 | 7.440 | 6.840 | 6.900 | 1,110,158 | -0.53(-7.13%) |
Aug 02, 2007 | 7.380 | 7.490 | 7.340 | 7.430 | 751,626 | +0.08(+1.09%) |
Aug 01, 2007 | 7.310 | 7.390 | 7.100 | 7.350 | 861,939 | +0.07(+0.96%) |
Jul 31, 2007 | 7.540 | 7.600 | 7.260 | 7.280 | 785,226 | -0.17(-2.28%) |
Jul 30, 2007 | 7.500 | 7.570 | 7.350 | 7.450 | 821,452 | -0.07(-0.93%) |
Jul 27, 2007 | 7.750 | 7.830 | 7.490 | 7.520 | 1,756,484 | -0.29(-3.71%) |
Jul 26, 2007 | 7.820 | 8.100 | 7.780 | 7.810 | 2,202,564 | -0.41(-4.99%) |
Jul 25, 2007 | 8.360 | 8.440 | 8.080 | 8.220 | 1,470,709 | -0.07(-0.84%) |
Jul 24, 2007 | 8.410 | 8.470 | 8.160 | 8.290 | 1,465,416 | -0.18(-2.13%) |
Jul 23, 2007 | 8.430 | 8.590 | 8.350 | 8.470 | 810,106 | +0.04(+0.47%) |
Jul 20, 2007 | 8.740 | 8.740 | 8.350 | 8.430 | 1,175,919 | -0.34(-3.88%) |
Jul 19, 2007 | 8.690 | 8.800 | 8.680 | 8.770 | 683,347 | +0.08(+0.92%) |
Jul 18, 2007 | 8.720 | 8.730 | 8.530 | 8.690 | 925,231 | -0.06(-0.69%) |
Jul 17, 2007 | 8.580 | 8.780 | 8.500 | 8.750 | 1,307,451 | +0.18(+2.10%) |
Jul 16, 2007 | 8.790 | 8.850 | 8.530 | 8.570 | 1,268,715 | -0.24(-2.72%) |
Jul 13, 2007 | 8.790 | 8.820 | 8.690 | 8.810 | 508,977 | +0.00(+0.00%) |
Jul 12, 2007 | 8.760 | 8.850 | 8.690 | 8.810 | 1,364,239 | +0.28(+3.28%) |
Jul 11, 2007 | 8.490 | 8.540 | 8.430 | 8.530 | 805,628 | +0.02(+0.24%) |
Jul 10, 2007 | 8.510 | 8.590 | 8.450 | 8.510 | 803,867 | -0.11(-1.28%) |
Jul 09, 2007 | 8.590 | 8.650 | 8.490 | 8.620 | 528,348 | +0.02(+0.23%) |
Jul 06, 2007 | 8.460 | 8.670 | 8.410 | 8.600 | 785,855 | +0.12(+1.42%) |
Jul 05, 2007 | 8.340 | 8.500 | 8.340 | 8.480 | 762,113 | +0.13(+1.56%) |
Jul 03, 2007 | 8.370 | 8.400 | 8.320 | 8.350 | 360,181 | -0.03(-0.36%) |
Jul 02, 2007 | 8.350 | 8.380 | 8.260 | 8.380 | 632,233 | +0.08(+0.96%) |
Jun 29, 2007 | 8.330 | 8.420 | 8.220 | 8.300 | 1,705,226 | -0.02(-0.24%) |
Jun 28, 2007 | 8.360 | 8.400 | 8.230 | 8.320 | 906,976 | -0.02(-0.24%) |
Jun 27, 2007 | 8.110 | 8.420 | 8.094 | 8.340 | 1,246,021 | +0.17(+2.08%) |
Jun 26, 2007 | 8.250 | 8.320 | 8.090 | 8.170 | 869,885 | -0.03(-0.37%) |
Jun 25, 2007 | 8.210 | 8.320 | 8.090 | 8.200 | 1,182,673 | -0.04(-0.49%) |
Jun 22, 2007 | 8.270 | 8.330 | 8.090 | 8.240 | 1,302,451 | -0.03(-0.36%) |
Jun 21, 2007 | 7.930 | 8.280 | 7.930 | 8.270 | 1,166,603 | +0.26(+3.25%) |
Jun 20, 2007 | 8.100 | 8.100 | 7.970 | 8.010 | 945,700 | -0.04(-0.50%) |
Jun 19, 2007 | 8.020 | 8.100 | 7.990 | 8.050 | 534,400 | -0.02(-0.25%) |
Jun 18, 2007 | 8.110 | 8.160 | 8.010 | 8.070 | 583,000 | -0.04(-0.49%) |
Jun 15, 2007 | 8.190 | 8.330 | 8.040 | 8.110 | 2,072,200 | +0.00(+0.00%) |
Jun 14, 2007 | 8.050 | 8.190 | 8.040 | 8.110 | 863,300 | +0.08(+1.00%) |
Jun 13, 2007 | 7.990 | 8.120 | 7.890 | 8.030 | 1,305,700 | +0.08(+1.01%) |
Jun 12, 2007 | 7.840 | 8.000 | 7.800 | 7.950 | 1,518,700 | +0.05(+0.63%) |
Jun 11, 2007 | 7.990 | 8.090 | 7.880 | 7.900 | 984,878 | -0.10(-1.25%) |
Jun 08, 2007 | 7.840 | 8.030 | 7.700 | 8.000 | 1,599,224 | +0.17(+2.17%) |
Jun 07, 2007 | 7.830 | 7.910 | 7.670 | 7.830 | 1,253,384 | -0.04(-0.51%) |
Jun 06, 2007 | 7.820 | 7.910 | 7.780 | 7.870 | 1,282,123 | +0.02(+0.25%) |
Jun 05, 2007 | 7.820 | 7.940 | 7.750 | 7.850 | 1,406,023 | +0.02(+0.26%) |
Jun 04, 2007 | 7.960 | 8.060 | 7.790 | 7.830 | 1,286,394 | -0.17(-2.12%) |