Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.780 | 6.815 | 6.738 | 6.780 | 1,640,918 | +0.11(+1.59%) |
Aug 30, 2007 | 6.596 | 6.738 | 6.589 | 6.674 | 2,005,802 | -0.14(-2.07%) |
Aug 29, 2007 | 6.709 | 6.851 | 6.709 | 6.815 | 1,934,722 | +0.12(+1.79%) |
Aug 28, 2007 | 6.787 | 6.815 | 6.674 | 6.695 | 1,791,147 | -0.16(-2.37%) |
Aug 27, 2007 | 6.935 | 6.964 | 6.844 | 6.858 | 1,487,752 | -0.11(-1.62%) |
Aug 24, 2007 | 6.829 | 6.999 | 6.829 | 6.971 | 1,496,351 | +0.10(+1.44%) |
Aug 23, 2007 | 6.865 | 6.914 | 6.837 | 6.872 | 2,473,341 | +0.09(+1.35%) |
Aug 22, 2007 | 6.660 | 6.780 | 6.660 | 6.780 | 1,920,563 | +0.00(+0.00%) |
Aug 21, 2007 | 6.724 | 6.822 | 6.709 | 6.780 | 2,894,438 | +0.01(+0.10%) |
Aug 20, 2007 | 6.745 | 7.034 | 6.688 | 6.773 | 2,072,209 | -0.05(-0.72%) |
Aug 17, 2007 | 6.999 | 7.070 | 6.540 | 6.822 | 3,195,039 | -0.03(-0.41%) |
Aug 16, 2007 | 6.603 | 6.865 | 6.568 | 6.851 | 4,163,208 | +0.41(+6.36%) |
Aug 15, 2007 | 6.505 | 6.568 | 6.377 | 6.441 | 3,561,764 | -0.23(-3.39%) |
Aug 14, 2007 | 6.858 | 6.858 | 6.618 | 6.667 | 4,504,299 | -0.21(-3.08%) |
Aug 13, 2007 | 7.006 | 7.493 | 6.872 | 6.879 | 2,614,934 | -0.15(-2.11%) |
Aug 10, 2007 | 6.999 | 7.048 | 6.900 | 7.027 | 3,307,802 | -0.05(-0.70%) |
Aug 09, 2007 | 7.133 | 7.190 | 7.041 | 7.077 | 2,499,677 | -0.13(-1.76%) |
Aug 08, 2007 | 7.176 | 7.274 | 7.140 | 7.204 | 2,868,718 | +0.25(+3.55%) |
Aug 07, 2007 | 6.872 | 7.027 | 6.724 | 6.957 | 2,871,075 | -0.03(-0.40%) |
Aug 06, 2007 | 6.935 | 6.999 | 6.858 | 6.985 | 4,144,863 | +0.03(+0.41%) |
Aug 03, 2007 | 6.971 | 7.084 | 6.942 | 6.957 | 2,202,616 | -0.13(-1.79%) |
Aug 02, 2007 | 7.084 | 7.140 | 7.013 | 7.084 | 3,727,496 | -0.06(-0.79%) |
Aug 01, 2007 | 7.296 | 7.303 | 6.992 | 7.140 | 4,991,024 | -0.37(-4.98%) |
Jul 31, 2007 | 7.628 | 7.642 | 7.500 | 7.515 | 4,687,710 | -0.13(-1.66%) |
Jul 30, 2007 | 7.613 | 7.649 | 7.493 | 7.642 | 3,167,004 | +0.08(+1.03%) |
Jul 27, 2007 | 7.663 | 7.670 | 7.550 | 7.564 | 2,115,820 | -0.11(-1.47%) |
Jul 26, 2007 | 7.755 | 7.776 | 7.551 | 7.677 | 4,065,214 | -0.10(-1.27%) |
Jul 25, 2007 | 7.797 | 7.818 | 7.712 | 7.776 | 2,815,378 | +0.21(+2.80%) |
Jul 24, 2007 | 7.642 | 7.649 | 7.529 | 7.564 | 2,392,492 | +0.01(+0.09%) |
Jul 23, 2007 | 7.557 | 7.606 | 7.529 | 7.557 | 2,029,653 | +0.04(+0.56%) |
Jul 20, 2007 | 7.592 | 7.592 | 7.486 | 7.515 | 2,024,935 | -0.13(-1.75%) |
Jul 19, 2007 | 7.691 | 7.700 | 7.620 | 7.649 | 2,381,023 | -0.07(-0.91%) |
Jul 18, 2007 | 7.748 | 7.748 | 7.656 | 7.719 | 1,921,979 | -0.09(-1.18%) |
Jul 17, 2007 | 7.804 | 7.839 | 7.776 | 7.811 | 1,537,555 | -0.13(-1.60%) |
Jul 16, 2007 | 7.952 | 7.981 | 7.910 | 7.938 | 1,254,936 | +0.01(+0.09%) |
Jul 13, 2007 | 7.924 | 7.967 | 7.917 | 7.931 | 917,945 | -0.02(-0.27%) |
Jul 12, 2007 | 7.839 | 7.974 | 7.832 | 7.952 | 3,654,154 | +0.13(+1.62%) |
Jul 11, 2007 | 7.769 | 7.825 | 7.754 | 7.825 | 1,314,263 | -0.01(-0.09%) |
Jul 10, 2007 | 7.861 | 7.861 | 7.769 | 7.832 | 2,214,085 | -0.07(-0.89%) |
Jul 09, 2007 | 7.889 | 7.931 | 7.889 | 7.903 | 1,109,119 | +0.08(+0.99%) |
Jul 06, 2007 | 7.811 | 7.875 | 7.797 | 7.825 | 1,544,977 | -0.04(-0.54%) |
Jul 05, 2007 | 7.868 | 7.889 | 7.811 | 7.868 | 1,637,236 | -0.12(-1.50%) |
Jul 03, 2007 | 7.959 | 8.108 | 7.952 | 7.988 | 1,324,442 | -0.04(-0.44%) |
Jul 02, 2007 | 7.910 | 8.065 | 7.875 | 8.023 | 4,149,374 | +0.24(+3.09%) |
Jun 29, 2007 | 7.804 | 7.952 | 7.762 | 7.783 | 1,760,422 | -0.04(-0.54%) |
Jun 28, 2007 | 7.839 | 7.889 | 7.790 | 7.825 | 2,822,792 | +0.05(+0.64%) |
Jun 27, 2007 | 7.726 | 7.790 | 7.649 | 7.776 | 2,367,288 | +0.01(+0.09%) |
Jun 26, 2007 | 7.877 | 7.875 | 7.755 | 7.769 | 2,980,526 | +0.10(+1.29%) |
Jun 25, 2007 | 7.733 | 7.762 | 7.557 | 7.670 | 3,254,933 | -0.08(-1.00%) |
Jun 22, 2007 | 7.882 | 7.896 | 7.733 | 7.748 | 4,008,489 | -0.29(-3.60%) |
Jun 21, 2007 | 7.995 | 8.044 | 7.924 | 8.037 | 2,228,952 | +0.05(+0.62%) |
Jun 20, 2007 | 8.094 | 8.108 | 7.974 | 7.988 | 2,042,758 | -0.12(-1.48%) |
Jun 19, 2007 | 8.037 | 8.129 | 8.037 | 8.108 | 1,532,882 | -0.04(-0.43%) |
Jun 18, 2007 | 8.016 | 8.193 | 8.016 | 8.143 | 1,289,484 | -0.06(-0.77%) |
Jun 15, 2007 | 8.193 | 8.263 | 8.193 | 8.207 | 1,129,060 | +0.03(+0.35%) |
Jun 14, 2007 | 8.214 | 8.214 | 8.129 | 8.178 | 1,284,953 | +0.03(+0.35%) |
Jun 13, 2007 | 8.178 | 8.178 | 8.101 | 8.150 | 1,592,351 | -0.02(-0.26%) |
Jun 12, 2007 | 8.185 | 8.256 | 8.150 | 8.171 | 1,650,263 | -0.01(-0.09%) |
Jun 11, 2007 | 8.129 | 8.228 | 8.129 | 8.178 | 1,284,373 | +0.04(+0.43%) |
Jun 08, 2007 | 8.037 | 8.164 | 8.037 | 8.143 | 1,541,095 | +0.09(+1.14%) |
Jun 07, 2007 | 8.143 | 8.178 | 8.051 | 8.051 | 1,870,723 | -0.09(-1.13%) |
Jun 06, 2007 | 8.136 | 8.214 | 8.115 | 8.143 | 1,834,333 | +0.08(+1.05%) |
Jun 05, 2007 | 8.129 | 8.129 | 8.023 | 8.058 | 2,299,324 | -0.14(-1.72%) |
Jun 04, 2007 | 8.193 | 8.221 | 8.150 | 8.200 | 1,867,891 | +0.01(+0.09%) |