Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.657 | 6.657 | 6.581 | 6.595 | 139,724 | -0.05(-0.71%) |
Aug 30, 2007 | 6.633 | 6.661 | 6.581 | 6.643 | 131,493 | -0.00(-0.07%) |
Aug 29, 2007 | 6.657 | 6.671 | 6.595 | 6.647 | 145,423 | +0.00(+0.00%) |
Aug 28, 2007 | 6.652 | 6.671 | 6.609 | 6.647 | 71,973 | +0.00(+0.07%) |
Aug 27, 2007 | 6.661 | 6.680 | 6.633 | 6.643 | 63,952 | +0.00(+0.07%) |
Aug 24, 2007 | 6.638 | 6.671 | 6.609 | 6.638 | 57,198 | -0.03(-0.43%) |
Aug 23, 2007 | 6.643 | 6.699 | 6.643 | 6.666 | 49,389 | +0.05(+0.79%) |
Aug 22, 2007 | 6.628 | 6.699 | 6.586 | 6.614 | 173,495 | +0.01(+0.14%) |
Aug 21, 2007 | 6.600 | 6.609 | 6.543 | 6.605 | 121,362 | +0.02(+0.29%) |
Aug 20, 2007 | 6.586 | 6.605 | 6.543 | 6.586 | 103,421 | +0.00(+0.00%) |
Aug 17, 2007 | 6.600 | 6.609 | 6.382 | 6.586 | 253,066 | +0.14(+2.13%) |
Aug 16, 2007 | 6.434 | 6.609 | 6.301 | 6.448 | 316,386 | -0.01(-0.22%) |
Aug 15, 2007 | 6.377 | 6.491 | 6.349 | 6.462 | 214,652 | +0.02(+0.37%) |
Aug 14, 2007 | 6.453 | 6.515 | 6.439 | 6.439 | 124,106 | -0.02(-0.29%) |
Aug 13, 2007 | 6.429 | 6.524 | 6.415 | 6.458 | 181,726 | -0.01(-0.22%) |
Aug 10, 2007 | 6.552 | 6.552 | 6.448 | 6.472 | 142,468 | -0.08(-1.23%) |
Aug 09, 2007 | 6.543 | 6.576 | 6.529 | 6.552 | 84,214 | -0.01(-0.14%) |
Aug 08, 2007 | 6.557 | 6.581 | 6.538 | 6.562 | 102,788 | +0.00(+0.00%) |
Aug 07, 2007 | 6.529 | 6.576 | 6.524 | 6.562 | 136,770 | +0.00(+0.00%) |
Aug 06, 2007 | 6.605 | 6.609 | 6.496 | 6.562 | 98,145 | -0.02(-0.36%) |
Aug 03, 2007 | 6.605 | 6.609 | 6.538 | 6.586 | 130,015 | +0.05(+0.72%) |
Aug 02, 2007 | 6.510 | 6.586 | 6.491 | 6.538 | 162,308 | +0.06(+0.95%) |
Aug 01, 2007 | 6.548 | 6.548 | 6.444 | 6.477 | 97,723 | -0.07(-1.09%) |
Jul 31, 2007 | 6.519 | 6.571 | 6.510 | 6.548 | 83,792 | +0.01(+0.22%) |
Jul 30, 2007 | 6.571 | 6.600 | 6.524 | 6.534 | 138,458 | -0.00(-0.07%) |
Jul 27, 2007 | 6.515 | 6.600 | 6.515 | 6.538 | 94,768 | +0.02(+0.36%) |
Jul 26, 2007 | 6.600 | 6.624 | 6.448 | 6.515 | 175,183 | -0.11(-1.65%) |
Jul 25, 2007 | 6.638 | 6.671 | 6.619 | 6.624 | 89,069 | -0.02(-0.36%) |
Jul 24, 2007 | 6.647 | 6.695 | 6.605 | 6.647 | 133,604 | -0.02(-0.28%) |
Jul 23, 2007 | 6.714 | 6.766 | 6.666 | 6.666 | 142,257 | -0.04(-0.57%) |
Jul 20, 2007 | 6.695 | 6.751 | 6.685 | 6.704 | 135,503 | +0.01(+0.21%) |
Jul 19, 2007 | 6.704 | 6.723 | 6.680 | 6.690 | 93,712 | -0.03(-0.42%) |
Jul 18, 2007 | 6.666 | 6.841 | 6.661 | 6.718 | 169,907 | +0.04(+0.64%) |
Jul 17, 2007 | 6.747 | 6.756 | 6.676 | 6.676 | 143,524 | -0.05(-0.77%) |
Jul 16, 2007 | 6.699 | 6.766 | 6.695 | 6.728 | 85,481 | +0.01(+0.14%) |
Jul 13, 2007 | 6.799 | 6.832 | 6.704 | 6.718 | 115,663 | -0.09(-1.39%) |
Jul 12, 2007 | 6.879 | 6.879 | 6.813 | 6.813 | 67,962 | -0.09(-1.24%) |
Jul 11, 2007 | 6.922 | 6.969 | 6.846 | 6.898 | 142,046 | -0.05(-0.68%) |
Jul 10, 2007 | 6.903 | 6.965 | 6.903 | 6.946 | 98,356 | +0.05(+0.69%) |
Jul 09, 2007 | 6.955 | 6.955 | 6.884 | 6.898 | 157,876 | -0.03(-0.41%) |
Jul 06, 2007 | 6.908 | 6.950 | 6.884 | 6.927 | 74,505 | +0.03(+0.41%) |
Jul 05, 2007 | 6.927 | 6.950 | 6.884 | 6.898 | 104,688 | -0.03(-0.41%) |
Jul 03, 2007 | 6.922 | 6.936 | 6.889 | 6.927 | 58,253 | +0.01(+0.14%) |
Jul 02, 2007 | 6.856 | 6.922 | 6.856 | 6.917 | 115,030 | +0.08(+1.18%) |
Jun 29, 2007 | 6.789 | 6.841 | 6.780 | 6.837 | 98,356 | +0.07(+1.05%) |
Jun 28, 2007 | 6.747 | 6.789 | 6.728 | 6.766 | 106,587 | +0.02(+0.35%) |
Jun 27, 2007 | 6.704 | 6.775 | 6.704 | 6.742 | 107,432 | +0.03(+0.49%) |
Jun 26, 2007 | 6.699 | 6.728 | 6.652 | 6.709 | 126,005 | +0.00(+0.00%) |
Jun 25, 2007 | 6.723 | 6.728 | 6.671 | 6.709 | 132,126 | +0.00(+0.00%) |
Jun 22, 2007 | 6.751 | 6.751 | 6.676 | 6.709 | 116,718 | -0.03(-0.42%) |
Jun 21, 2007 | 6.728 | 6.766 | 6.723 | 6.737 | 126,638 | +0.01(+0.21%) |
Jun 20, 2007 | 6.785 | 6.789 | 6.723 | 6.723 | 132,759 | -0.03(-0.49%) |
Jun 19, 2007 | 6.813 | 6.846 | 6.742 | 6.756 | 182,993 | -0.01(-0.21%) |
Jun 18, 2007 | 6.690 | 6.785 | 6.690 | 6.770 | 196,290 | +0.08(+1.20%) |
Jun 15, 2007 | 6.714 | 6.718 | 6.633 | 6.690 | 154,077 | -0.00(-0.07%) |
Jun 14, 2007 | 6.676 | 6.718 | 6.638 | 6.695 | 128,749 | +0.02(+0.36%) |
Jun 13, 2007 | 6.647 | 6.695 | 6.624 | 6.671 | 210,220 | -0.02(-0.28%) |
Jun 12, 2007 | 6.785 | 6.785 | 6.633 | 6.690 | 235,548 | -0.10(-1.47%) |
Jun 11, 2007 | 6.908 | 6.908 | 6.676 | 6.789 | 242,302 | -0.10(-1.51%) |
Jun 08, 2007 | 6.879 | 6.917 | 6.870 | 6.894 | 143,735 | +0.01(+0.21%) |
Jun 07, 2007 | 7.017 | 7.017 | 6.875 | 6.879 | 160,831 | -0.13(-1.89%) |
Jun 06, 2007 | 7.036 | 7.036 | 6.988 | 7.012 | 118,196 | -0.01(-0.14%) |
Jun 05, 2007 | 7.040 | 7.040 | 7.007 | 7.022 | 79,993 | -0.02(-0.27%) |
Jun 04, 2007 | 7.050 | 7.055 | 6.908 | 7.040 | 213,597 | -0.01(-0.13%) |