Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.049 | 7.136 | 7.032 | 7.074 | 34,412 | +0.06(+0.85%) |
Aug 30, 2007 | 6.967 | 7.058 | 6.910 | 7.014 | 29,793 | +0.04(+0.56%) |
Aug 29, 2007 | 6.919 | 7.053 | 6.919 | 6.975 | 85,223 | +0.03(+0.50%) |
Aug 28, 2007 | 6.993 | 6.993 | 6.941 | 6.941 | 30,948 | -0.05(-0.74%) |
Aug 27, 2007 | 6.902 | 7.088 | 6.876 | 6.993 | 162,363 | +0.10(+1.38%) |
Aug 24, 2007 | 6.928 | 6.945 | 6.889 | 6.897 | 56,815 | -0.02(-0.25%) |
Aug 23, 2007 | 6.902 | 6.936 | 6.880 | 6.915 | 79,911 | +0.00(+0.06%) |
Aug 22, 2007 | 6.798 | 6.915 | 6.789 | 6.910 | 96,078 | +0.09(+1.33%) |
Aug 21, 2007 | 6.603 | 6.819 | 6.603 | 6.819 | 168,598 | +0.22(+3.28%) |
Aug 20, 2007 | 6.577 | 6.603 | 6.555 | 6.603 | 98,849 | +0.02(+0.33%) |
Aug 17, 2007 | 6.265 | 6.581 | 6.265 | 6.581 | 109,473 | +0.40(+6.52%) |
Aug 16, 2007 | 6.581 | 6.581 | 6.057 | 6.179 | 320,337 | -0.43(-6.55%) |
Aug 15, 2007 | 6.863 | 6.877 | 6.612 | 6.612 | 213,866 | -0.29(-4.26%) |
Aug 14, 2007 | 7.010 | 7.023 | 6.906 | 6.906 | 57,739 | -0.13(-1.85%) |
Aug 13, 2007 | 7.010 | 7.040 | 7.010 | 7.036 | 26,329 | -0.02(-0.25%) |
Aug 10, 2007 | 7.123 | 7.123 | 7.027 | 7.053 | 42,265 | -0.10(-1.39%) |
Aug 09, 2007 | 7.157 | 7.157 | 7.114 | 7.153 | 33,950 | +0.00(+0.00%) |
Aug 08, 2007 | 7.179 | 7.187 | 7.123 | 7.153 | 56,815 | -0.05(-0.72%) |
Aug 07, 2007 | 7.209 | 7.222 | 7.170 | 7.205 | 16,628 | -0.03(-0.36%) |
Aug 06, 2007 | 7.218 | 7.231 | 7.192 | 7.231 | 25,174 | +0.02(+0.28%) |
Aug 03, 2007 | 7.231 | 7.231 | 7.209 | 7.211 | 11,547 | -0.02(-0.28%) |
Aug 02, 2007 | 7.187 | 7.244 | 7.161 | 7.231 | 108,088 | +0.05(+0.66%) |
Aug 01, 2007 | 7.205 | 7.205 | 7.144 | 7.183 | 29,562 | -0.02(-0.30%) |
Jul 31, 2007 | 7.231 | 7.252 | 7.183 | 7.205 | 42,727 | +0.01(+0.18%) |
Jul 30, 2007 | 7.166 | 7.213 | 7.144 | 7.192 | 48,501 | +0.03(+0.42%) |
Jul 27, 2007 | 7.088 | 7.161 | 7.023 | 7.161 | 50,117 | +0.13(+1.78%) |
Jul 26, 2007 | 7.153 | 7.166 | 6.928 | 7.036 | 163,055 | -0.14(-1.93%) |
Jul 25, 2007 | 7.149 | 7.187 | 7.149 | 7.174 | 36,491 | +0.02(+0.30%) |
Jul 24, 2007 | 7.239 | 7.239 | 7.149 | 7.153 | 60,741 | -0.06(-0.84%) |
Jul 23, 2007 | 7.196 | 7.252 | 7.183 | 7.213 | 51,041 | +0.02(+0.30%) |
Jul 20, 2007 | 7.209 | 7.218 | 7.192 | 7.192 | 10,162 | +0.00(+0.00%) |
Jul 19, 2007 | 7.174 | 7.248 | 7.174 | 7.192 | 64,899 | -0.03(-0.36%) |
Jul 18, 2007 | 7.252 | 7.265 | 7.213 | 7.218 | 34,874 | -0.04(-0.60%) |
Jul 17, 2007 | 7.261 | 7.261 | 7.226 | 7.261 | 48,962 | +0.02(+0.24%) |
Jul 16, 2007 | 7.205 | 7.248 | 7.201 | 7.244 | 33,257 | +0.03(+0.36%) |
Jul 13, 2007 | 7.244 | 7.270 | 7.205 | 7.218 | 71,827 | -0.04(-0.60%) |
Jul 12, 2007 | 7.309 | 7.309 | 7.257 | 7.261 | 60,279 | -0.06(-0.83%) |
Jul 11, 2007 | 7.296 | 7.335 | 7.296 | 7.322 | 76,446 | +0.01(+0.18%) |
Jul 10, 2007 | 7.283 | 7.335 | 7.278 | 7.309 | 45,498 | +0.04(+0.54%) |
Jul 09, 2007 | 7.239 | 7.270 | 7.231 | 7.270 | 46,422 | +0.03(+0.48%) |
Jul 06, 2007 | 7.244 | 7.270 | 7.235 | 7.235 | 61,434 | -0.03(-0.36%) |
Jul 05, 2007 | 7.326 | 7.330 | 7.261 | 7.261 | 42,958 | -0.07(-0.95%) |
Jul 03, 2007 | 7.326 | 7.378 | 7.300 | 7.330 | 60,048 | +0.01(+0.18%) |
Jul 02, 2007 | 7.274 | 7.335 | 7.274 | 7.317 | 103,468 | +0.03(+0.42%) |
Jun 29, 2007 | 7.213 | 7.296 | 7.213 | 7.287 | 73,906 | +0.09(+1.20%) |
Jun 28, 2007 | 7.187 | 7.231 | 7.187 | 7.200 | 29,331 | +0.01(+0.12%) |
Jun 27, 2007 | 7.166 | 7.205 | 7.161 | 7.192 | 98,618 | +0.01(+0.18%) |
Jun 26, 2007 | 7.174 | 7.196 | 7.161 | 7.179 | 44,574 | +0.01(+0.18%) |
Jun 25, 2007 | 7.153 | 7.209 | 7.149 | 7.166 | 81,066 | +0.01(+0.12%) |
Jun 22, 2007 | 7.179 | 7.213 | 7.144 | 7.157 | 41,110 | -0.01(-0.18%) |
Jun 21, 2007 | 7.097 | 7.209 | 7.097 | 7.170 | 269,758 | +0.09(+1.22%) |
Jun 20, 2007 | 7.149 | 7.161 | 7.079 | 7.084 | 109,011 | -0.08(-1.15%) |
Jun 19, 2007 | 7.170 | 7.205 | 7.114 | 7.166 | 137,881 | +0.00(+0.00%) |
Jun 18, 2007 | 7.218 | 7.244 | 7.144 | 7.166 | 115,940 | -0.04(-0.54%) |
Jun 15, 2007 | 7.196 | 7.209 | 7.149 | 7.205 | 65,591 | +0.04(+0.60%) |
Jun 14, 2007 | 7.231 | 7.231 | 7.101 | 7.161 | 71,827 | +0.07(+1.04%) |
Jun 13, 2007 | 7.101 | 7.127 | 6.971 | 7.088 | 173,449 | +0.03(+0.43%) |
Jun 12, 2007 | 7.045 | 7.179 | 6.993 | 7.058 | 199,547 | -0.07(-1.03%) |
Jun 11, 2007 | 7.179 | 7.192 | 7.071 | 7.131 | 89,611 | -0.03(-0.36%) |
Jun 08, 2007 | 7.252 | 7.278 | 7.027 | 7.157 | 200,701 | -0.10(-1.31%) |
Jun 07, 2007 | 7.330 | 7.356 | 7.127 | 7.252 | 171,370 | -0.08(-1.12%) |
Jun 06, 2007 | 7.317 | 7.335 | 7.239 | 7.335 | 95,616 | +0.05(+0.65%) |
Jun 05, 2007 | 7.274 | 7.339 | 7.257 | 7.287 | 140,884 | +0.05(+0.66%) |
Jun 04, 2007 | 7.166 | 7.270 | 7.166 | 7.239 | 271,374 | +0.09(+1.27%) |