Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.332 | 8.504 | 8.256 | 8.440 | 12,617,848 | +0.22(+2.68%) |
Aug 30, 2007 | 8.256 | 8.472 | 8.081 | 8.219 | 17,467,394 | -0.14(-1.63%) |
Aug 29, 2007 | 7.913 | 8.369 | 7.913 | 8.356 | 14,642,503 | +0.54(+6.94%) |
Aug 28, 2007 | 8.181 | 8.184 | 7.814 | 7.814 | 14,767,855 | -0.39(-4.70%) |
Aug 27, 2007 | 8.341 | 8.389 | 8.126 | 8.199 | 13,222,334 | -0.12(-1.46%) |
Aug 24, 2007 | 8.147 | 8.386 | 7.930 | 8.320 | 24,179,408 | +0.33(+4.17%) |
Aug 23, 2007 | 7.753 | 8.224 | 7.691 | 7.987 | 53,787,596 | +0.68(+9.28%) |
Aug 22, 2007 | 7.366 | 7.376 | 7.268 | 7.309 | 16,059,998 | +0.08(+1.07%) |
Aug 21, 2007 | 7.066 | 7.280 | 7.019 | 7.231 | 11,402,343 | +0.22(+3.07%) |
Aug 20, 2007 | 6.859 | 7.066 | 6.780 | 7.016 | 11,393,432 | +0.30(+4.46%) |
Aug 17, 2007 | 6.745 | 6.841 | 6.523 | 6.716 | 13,839,295 | +0.15(+2.36%) |
Aug 16, 2007 | 6.521 | 6.585 | 6.295 | 6.561 | 20,081,978 | -0.09(-1.42%) |
Aug 15, 2007 | 6.714 | 6.859 | 6.610 | 6.656 | 12,687,951 | -0.09(-1.32%) |
Aug 14, 2007 | 6.895 | 6.937 | 6.691 | 6.745 | 11,572,847 | -0.10(-1.52%) |
Aug 13, 2007 | 6.874 | 7.036 | 6.733 | 6.849 | 10,082,278 | +0.14(+2.03%) |
Aug 10, 2007 | 6.649 | 6.874 | 6.597 | 6.713 | 17,200,648 | -0.18(-2.61%) |
Aug 09, 2007 | 7.253 | 7.253 | 6.792 | 6.893 | 20,165,744 | -0.52(-7.02%) |
Aug 08, 2007 | 7.230 | 7.534 | 7.154 | 7.413 | 13,276,693 | +0.22(+2.99%) |
Aug 07, 2007 | 6.834 | 7.315 | 6.800 | 7.198 | 18,208,222 | +0.36(+5.32%) |
Aug 06, 2007 | 6.733 | 6.927 | 6.590 | 6.834 | 16,086,857 | +0.13(+1.93%) |
Aug 03, 2007 | 6.706 | 6.987 | 6.583 | 6.704 | 37,509,568 | -0.28(-4.05%) |
Aug 02, 2007 | 6.773 | 6.994 | 6.767 | 6.987 | 10,397,739 | +0.24(+3.52%) |
Aug 01, 2007 | 6.772 | 6.878 | 6.657 | 6.750 | 16,626,396 | -0.04(-0.62%) |
Jul 31, 2007 | 7.033 | 7.103 | 6.767 | 6.792 | 11,505,715 | -0.06(-0.91%) |
Jul 30, 2007 | 6.807 | 6.916 | 6.691 | 6.854 | 13,027,770 | +0.05(+0.79%) |
Jul 27, 2007 | 6.868 | 7.065 | 6.780 | 6.800 | 10,624,574 | -0.11(-1.61%) |
Jul 26, 2007 | 6.985 | 7.164 | 6.780 | 6.911 | 13,013,660 | -0.16(-2.26%) |
Jul 25, 2007 | 7.053 | 7.132 | 6.950 | 7.071 | 10,332,984 | +0.07(+0.96%) |
Jul 24, 2007 | 6.943 | 7.246 | 6.906 | 7.004 | 11,628,822 | +0.09(+1.27%) |
Jul 23, 2007 | 7.103 | 7.132 | 6.913 | 6.916 | 7,261,545 | -0.14(-2.00%) |
Jul 20, 2007 | 7.002 | 7.105 | 6.905 | 7.058 | 6,761,917 | +0.04(+0.62%) |
Jul 19, 2007 | 7.142 | 7.179 | 6.997 | 7.014 | 7,532,806 | -0.07(-1.02%) |
Jul 18, 2007 | 6.954 | 7.115 | 6.844 | 7.086 | 14,756,568 | +0.08(+1.18%) |
Jul 17, 2007 | 7.080 | 7.134 | 6.999 | 7.004 | 4,339,960 | -0.08(-1.09%) |
Jul 16, 2007 | 7.036 | 7.142 | 7.009 | 7.081 | 6,973,412 | +0.01(+0.17%) |
Jul 13, 2007 | 7.145 | 7.191 | 7.046 | 7.070 | 9,888,605 | -0.07(-0.99%) |
Jul 12, 2007 | 7.105 | 7.167 | 6.987 | 7.140 | 12,387,342 | +0.11(+1.60%) |
Jul 11, 2007 | 7.088 | 7.152 | 6.999 | 7.028 | 10,902,715 | -0.06(-0.90%) |
Jul 10, 2007 | 7.406 | 7.406 | 7.086 | 7.092 | 12,939,892 | -0.19(-2.59%) |
Jul 09, 2007 | 7.043 | 7.285 | 7.007 | 7.280 | 20,904,790 | +0.29(+4.09%) |
Jul 06, 2007 | 6.985 | 7.034 | 6.920 | 6.994 | 10,309,814 | +0.01(+0.10%) |
Jul 05, 2007 | 6.809 | 6.994 | 6.718 | 6.987 | 14,932,418 | +0.18(+2.62%) |
Jul 03, 2007 | 6.773 | 6.883 | 6.746 | 6.809 | 5,892,171 | +0.04(+0.62%) |
Jul 02, 2007 | 6.592 | 6.767 | 6.583 | 6.767 | 7,490,863 | +0.19(+2.81%) |
Jun 29, 2007 | 6.720 | 6.799 | 6.550 | 6.582 | 10,797,561 | -0.14(-2.05%) |
Jun 28, 2007 | 6.792 | 6.817 | 6.610 | 6.720 | 13,493,898 | -0.08(-1.14%) |
Jun 27, 2007 | 6.615 | 6.802 | 6.607 | 6.797 | 11,916,782 | +0.15(+2.20%) |
Jun 26, 2007 | 6.741 | 6.757 | 6.624 | 6.651 | 16,184,163 | -0.08(-1.18%) |
Jun 25, 2007 | 6.743 | 6.821 | 6.694 | 6.730 | 12,804,986 | -0.01(-0.20%) |
Jun 22, 2007 | 6.738 | 6.800 | 6.624 | 6.743 | 11,282,337 | +0.00(+0.02%) |
Jun 21, 2007 | 6.639 | 6.758 | 6.550 | 6.741 | 12,786,944 | +0.07(+1.11%) |
Jun 20, 2007 | 6.772 | 6.815 | 6.667 | 6.667 | 9,920,686 | -0.07(-1.10%) |
Jun 19, 2007 | 6.762 | 6.831 | 6.669 | 6.741 | 13,554,132 | -0.02(-0.32%) |
Jun 18, 2007 | 6.817 | 6.930 | 6.711 | 6.763 | 21,525,020 | +0.16(+2.47%) |
Jun 15, 2007 | 6.390 | 6.711 | 6.373 | 6.600 | 19,675,028 | +0.33(+5.23%) |
Jun 14, 2007 | 6.218 | 6.337 | 6.213 | 6.272 | 10,448,237 | +0.04(+0.65%) |
Jun 13, 2007 | 6.167 | 6.287 | 6.154 | 6.231 | 7,965,540 | +0.11(+1.82%) |
Jun 12, 2007 | 6.186 | 6.206 | 6.095 | 6.120 | 8,302,388 | -0.09(-1.49%) |
Jun 11, 2007 | 6.245 | 6.270 | 6.154 | 6.213 | 5,817,910 | -0.06(-0.97%) |
Jun 08, 2007 | 6.107 | 6.285 | 6.097 | 6.273 | 8,020,196 | +0.14(+2.33%) |
Jun 07, 2007 | 6.378 | 6.378 | 6.097 | 6.130 | 9,718,993 | -0.16(-2.62%) |
Jun 06, 2007 | 6.371 | 6.395 | 6.245 | 6.295 | 8,118,179 | -0.12(-1.94%) |
Jun 05, 2007 | 6.440 | 6.454 | 6.354 | 6.420 | 10,457,148 | -0.02(-0.31%) |
Jun 04, 2007 | 6.396 | 6.462 | 6.312 | 6.440 | 12,177,035 | +0.10(+1.54%) |