Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.536 | 7.593 | 7.404 | 7.570 | 1,879,344 | +0.11(+1.42%) |
Aug 30, 2007 | 7.408 | 7.510 | 7.329 | 7.465 | 2,150,878 | -0.01(-0.10%) |
Aug 29, 2007 | 7.223 | 7.529 | 7.189 | 7.472 | 2,462,064 | +0.30(+4.22%) |
Aug 28, 2007 | 7.287 | 7.348 | 7.140 | 7.170 | 2,374,719 | -0.13(-1.81%) |
Aug 27, 2007 | 7.363 | 7.419 | 7.291 | 7.302 | 1,170,261 | -0.09(-1.18%) |
Aug 24, 2007 | 7.257 | 7.389 | 7.212 | 7.389 | 1,633,016 | +0.11(+1.45%) |
Aug 23, 2007 | 7.480 | 7.502 | 7.227 | 7.283 | 2,570,990 | -0.16(-2.13%) |
Aug 22, 2007 | 7.578 | 7.597 | 7.317 | 7.442 | 3,170,296 | -0.07(-0.91%) |
Aug 21, 2007 | 7.344 | 7.552 | 7.302 | 7.510 | 2,954,307 | +0.11(+1.43%) |
Aug 20, 2007 | 7.295 | 7.502 | 7.234 | 7.404 | 2,284,473 | +0.11(+1.55%) |
Aug 17, 2007 | 7.457 | 7.604 | 7.170 | 7.291 | 3,785,607 | +0.04(+0.57%) |
Aug 16, 2007 | 7.450 | 7.480 | 7.094 | 7.249 | 3,484,285 | -0.25(-3.28%) |
Aug 15, 2007 | 7.521 | 7.718 | 7.465 | 7.495 | 2,688,276 | -0.05(-0.60%) |
Aug 14, 2007 | 7.672 | 7.672 | 7.484 | 7.540 | 2,683,360 | -0.10(-1.29%) |
Aug 13, 2007 | 7.929 | 7.933 | 7.363 | 7.638 | 3,312,495 | -0.09(-1.12%) |
Aug 10, 2007 | 7.929 | 8.058 | 7.567 | 7.725 | 4,380,988 | -0.27(-3.40%) |
Aug 09, 2007 | 7.876 | 8.077 | 7.631 | 7.997 | 4,895,925 | -0.02(-0.24%) |
Aug 08, 2007 | 7.929 | 8.216 | 7.880 | 8.016 | 5,983,464 | +0.15(+1.87%) |
Aug 07, 2007 | 7.657 | 7.888 | 7.578 | 7.869 | 6,129,414 | +0.16(+2.11%) |
Aug 06, 2007 | 7.366 | 7.710 | 7.264 | 7.706 | 5,574,931 | +0.40(+5.43%) |
Aug 03, 2007 | 7.336 | 7.627 | 7.283 | 7.310 | 2,979,621 | -0.28(-3.64%) |
Aug 02, 2007 | 7.518 | 7.627 | 7.450 | 7.586 | 2,791,649 | +0.12(+1.57%) |
Aug 01, 2007 | 7.450 | 7.555 | 7.355 | 7.468 | 3,709,952 | +0.01(+0.15%) |
Jul 31, 2007 | 7.695 | 7.718 | 7.431 | 7.457 | 5,076,575 | -0.22(-2.85%) |
Jul 30, 2007 | 7.654 | 7.706 | 7.540 | 7.676 | 3,196,712 | +0.05(+0.59%) |
Jul 27, 2007 | 7.612 | 7.714 | 7.450 | 7.631 | 4,330,452 | +0.03(+0.35%) |
Jul 26, 2007 | 7.756 | 7.820 | 7.461 | 7.604 | 4,401,982 | -0.27(-3.41%) |
Jul 25, 2007 | 8.012 | 8.122 | 7.827 | 7.873 | 4,935,042 | -0.25(-3.11%) |
Jul 24, 2007 | 8.160 | 8.239 | 8.069 | 8.126 | 4,131,780 | -0.12(-1.47%) |
Jul 23, 2007 | 8.028 | 8.451 | 7.964 | 8.247 | 6,260,123 | +0.33(+4.15%) |
Jul 20, 2007 | 7.926 | 7.948 | 7.699 | 7.918 | 4,429,211 | -0.01(-0.14%) |
Jul 19, 2007 | 7.948 | 8.009 | 7.869 | 7.929 | 3,319,703 | +0.01(+0.14%) |
Jul 18, 2007 | 7.963 | 7.971 | 7.808 | 7.918 | 2,905,872 | -0.10(-1.23%) |
Jul 17, 2007 | 8.005 | 8.077 | 7.971 | 8.016 | 2,337,728 | +0.03(+0.43%) |
Jul 16, 2007 | 8.009 | 8.035 | 7.952 | 7.982 | 2,980,733 | -0.03(-0.42%) |
Jul 13, 2007 | 8.107 | 8.107 | 7.941 | 8.016 | 2,897,465 | -0.11(-1.39%) |
Jul 12, 2007 | 7.933 | 8.164 | 7.827 | 8.130 | 4,512,079 | +0.23(+2.87%) |
Jul 11, 2007 | 7.907 | 7.937 | 7.793 | 7.903 | 3,736,895 | +0.03(+0.34%) |
Jul 10, 2007 | 7.597 | 8.016 | 7.597 | 7.876 | 6,725,210 | +0.27(+3.58%) |
Jul 09, 2007 | 7.570 | 7.688 | 7.514 | 7.604 | 2,478,256 | +0.03(+0.45%) |
Jul 06, 2007 | 7.427 | 7.582 | 7.374 | 7.570 | 3,222,114 | +0.12(+1.67%) |
Jul 05, 2007 | 7.465 | 7.536 | 7.383 | 7.446 | 1,839,727 | -0.03(-0.35%) |
Jul 03, 2007 | 7.510 | 7.544 | 7.457 | 7.472 | 1,013,464 | -0.00(-0.05%) |
Jul 02, 2007 | 7.442 | 7.533 | 7.434 | 7.476 | 2,587,709 | +0.04(+0.51%) |
Jun 29, 2007 | 7.419 | 7.544 | 7.370 | 7.438 | 3,398,219 | +0.02(+0.20%) |
Jun 28, 2007 | 7.310 | 7.499 | 7.306 | 7.423 | 3,227,943 | +0.09(+1.18%) |
Jun 27, 2007 | 7.348 | 7.374 | 7.238 | 7.336 | 3,618,664 | -0.07(-0.92%) |
Jun 26, 2007 | 7.340 | 7.480 | 7.302 | 7.404 | 4,437,057 | +0.08(+1.03%) |
Jun 25, 2007 | 7.351 | 7.480 | 7.268 | 7.329 | 2,824,166 | -0.02(-0.31%) |
Jun 22, 2007 | 7.370 | 7.423 | 7.291 | 7.351 | 5,355,529 | -0.12(-1.67%) |
Jun 21, 2007 | 7.480 | 7.586 | 7.434 | 7.476 | 3,889,115 | -0.02(-0.30%) |
Jun 20, 2007 | 7.563 | 7.589 | 7.495 | 7.499 | 5,421,840 | -0.06(-0.85%) |
Jun 19, 2007 | 7.310 | 7.978 | 7.310 | 7.563 | 13,191,944 | +0.61(+8.80%) |
Jun 18, 2007 | 7.019 | 7.030 | 6.909 | 6.951 | 2,630,712 | -0.04(-0.54%) |
Jun 15, 2007 | 7.076 | 7.094 | 6.962 | 6.989 | 2,887,483 | -0.06(-0.91%) |
Jun 14, 2007 | 6.992 | 7.113 | 6.989 | 7.053 | 4,754,764 | +0.06(+0.81%) |
Jun 13, 2007 | 6.841 | 7.023 | 6.841 | 6.996 | 6,940,495 | +0.17(+2.55%) |
Jun 12, 2007 | 6.664 | 7.019 | 6.664 | 6.822 | 6,767,903 | +0.15(+2.27%) |
Jun 11, 2007 | 6.603 | 6.671 | 6.551 | 6.671 | 3,290,918 | +0.11(+1.61%) |
Jun 08, 2007 | 6.498 | 6.577 | 6.483 | 6.566 | 2,618,699 | +0.08(+1.16%) |
Jun 07, 2007 | 6.483 | 6.630 | 6.483 | 6.490 | 5,090,076 | -0.02(-0.35%) |
Jun 06, 2007 | 6.696 | 6.717 | 6.513 | 6.513 | 3,332,827 | -0.22(-3.20%) |
Jun 05, 2007 | 6.845 | 6.875 | 6.683 | 6.728 | 3,505,682 | -0.17(-2.41%) |
Jun 04, 2007 | 6.796 | 6.966 | 6.758 | 6.894 | 6,298,901 | +0.16(+2.41%) |