Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.404 | 6.470 | 6.404 | 6.458 | 98,011 | +0.04(+0.65%) |
Aug 30, 2007 | 6.458 | 6.458 | 6.288 | 6.417 | 176,709 | +0.02(+0.26%) |
Aug 29, 2007 | 6.222 | 6.462 | 6.222 | 6.400 | 127,945 | +0.18(+2.86%) |
Aug 28, 2007 | 6.276 | 6.284 | 6.214 | 6.222 | 141,947 | -0.09(-1.38%) |
Aug 27, 2007 | 6.383 | 6.408 | 6.305 | 6.309 | 61,317 | -0.05(-0.78%) |
Aug 24, 2007 | 6.599 | 6.599 | 6.313 | 6.359 | 152,086 | -0.25(-3.76%) |
Aug 23, 2007 | 6.400 | 6.628 | 6.350 | 6.607 | 213,644 | +0.24(+3.77%) |
Aug 22, 2007 | 6.214 | 6.367 | 6.176 | 6.367 | 152,569 | +0.15(+2.47%) |
Aug 21, 2007 | 6.156 | 6.234 | 6.156 | 6.214 | 113,219 | +0.06(+0.97%) |
Aug 20, 2007 | 6.131 | 6.168 | 6.085 | 6.154 | 94,872 | -0.01(-0.09%) |
Aug 17, 2007 | 6.006 | 6.189 | 5.965 | 6.160 | 280,273 | +0.28(+4.72%) |
Aug 16, 2007 | 5.762 | 5.886 | 5.758 | 5.882 | 494,883 | +0.04(+0.71%) |
Aug 15, 2007 | 5.882 | 6.056 | 5.837 | 5.841 | 300,068 | -0.04(-0.70%) |
Aug 14, 2007 | 6.048 | 6.064 | 5.812 | 5.882 | 321,312 | -0.17(-2.81%) |
Aug 13, 2007 | 6.180 | 6.222 | 5.994 | 6.052 | 413,288 | -0.19(-3.05%) |
Aug 10, 2007 | 6.615 | 6.615 | 6.180 | 6.243 | 761,879 | -0.39(-5.87%) |
Aug 09, 2007 | 6.661 | 6.673 | 6.615 | 6.632 | 63,972 | -0.05(-0.81%) |
Aug 08, 2007 | 6.694 | 6.698 | 6.649 | 6.686 | 67,352 | -0.01(-0.19%) |
Aug 07, 2007 | 6.673 | 6.731 | 6.628 | 6.698 | 85,940 | -0.04(-0.61%) |
Aug 06, 2007 | 6.798 | 6.806 | 6.711 | 6.740 | 149,913 | -0.08(-1.21%) |
Aug 03, 2007 | 6.831 | 6.831 | 6.810 | 6.823 | 25,830 | -0.00(-0.06%) |
Aug 02, 2007 | 6.777 | 6.835 | 6.760 | 6.827 | 74,594 | +0.06(+0.92%) |
Aug 01, 2007 | 6.777 | 6.814 | 6.765 | 6.765 | 39,349 | -0.04(-0.61%) |
Jul 31, 2007 | 6.731 | 6.806 | 6.698 | 6.806 | 54,557 | +0.06(+0.92%) |
Jul 30, 2007 | 6.777 | 6.781 | 6.698 | 6.744 | 53,350 | -0.04(-0.61%) |
Jul 27, 2007 | 6.591 | 6.785 | 6.545 | 6.785 | 201,574 | +0.21(+3.15%) |
Jul 26, 2007 | 6.586 | 6.715 | 6.504 | 6.578 | 216,541 | -0.09(-1.37%) |
Jul 25, 2007 | 6.678 | 6.719 | 6.636 | 6.669 | 90,044 | -0.02(-0.25%) |
Jul 24, 2007 | 6.711 | 6.731 | 6.686 | 6.686 | 67,111 | -0.00(-0.06%) |
Jul 23, 2007 | 6.669 | 6.752 | 6.669 | 6.690 | 89,561 | +0.01(+0.19%) |
Jul 20, 2007 | 6.615 | 6.731 | 6.615 | 6.678 | 112,495 | +0.01(+0.12%) |
Jul 19, 2007 | 6.628 | 6.731 | 6.628 | 6.669 | 108,391 | +0.05(+0.81%) |
Jul 18, 2007 | 6.698 | 6.731 | 6.595 | 6.615 | 144,361 | -0.02(-0.31%) |
Jul 17, 2007 | 6.566 | 6.731 | 6.566 | 6.636 | 158,845 | +0.04(+0.68%) |
Jul 16, 2007 | 6.553 | 6.607 | 6.553 | 6.591 | 68,318 | +0.01(+0.20%) |
Jul 13, 2007 | 6.562 | 6.599 | 6.553 | 6.578 | 83,526 | -0.02(-0.25%) |
Jul 12, 2007 | 6.607 | 6.607 | 6.562 | 6.595 | 118,530 | +0.00(+0.06%) |
Jul 11, 2007 | 6.711 | 6.711 | 6.591 | 6.591 | 110,564 | -0.09(-1.36%) |
Jul 10, 2007 | 6.686 | 6.686 | 6.607 | 6.682 | 126,738 | -0.02(-0.31%) |
Jul 09, 2007 | 6.649 | 6.715 | 6.624 | 6.702 | 94,148 | +0.05(+0.68%) |
Jul 06, 2007 | 6.607 | 6.698 | 6.582 | 6.657 | 129,152 | +0.05(+0.75%) |
Jul 05, 2007 | 6.665 | 6.665 | 6.607 | 6.607 | 91,251 | -0.05(-0.81%) |
Jul 03, 2007 | 6.632 | 6.665 | 6.611 | 6.661 | 76,525 | +0.05(+0.82%) |
Jul 02, 2007 | 6.615 | 6.628 | 6.570 | 6.607 | 63,489 | +0.00(+0.00%) |
Jun 29, 2007 | 6.566 | 6.620 | 6.566 | 6.607 | 80,871 | +0.04(+0.63%) |
Jun 28, 2007 | 6.562 | 6.599 | 6.562 | 6.566 | 106,218 | +0.00(+0.06%) |
Jun 27, 2007 | 6.586 | 6.615 | 6.562 | 6.562 | 141,947 | +0.02(+0.25%) |
Jun 26, 2007 | 6.582 | 6.603 | 6.528 | 6.545 | 137,360 | -0.02(-0.38%) |
Jun 25, 2007 | 6.578 | 6.620 | 6.541 | 6.570 | 105,977 | -0.00(-0.06%) |
Jun 22, 2007 | 6.657 | 6.657 | 6.541 | 6.574 | 210,506 | -0.04(-0.63%) |
Jun 21, 2007 | 6.690 | 6.690 | 6.570 | 6.615 | 136,394 | -0.05(-0.75%) |
Jun 20, 2007 | 6.694 | 6.798 | 6.665 | 6.665 | 73,870 | -0.01(-0.12%) |
Jun 19, 2007 | 6.690 | 6.698 | 6.665 | 6.673 | 96,562 | -0.02(-0.25%) |
Jun 18, 2007 | 6.711 | 6.723 | 6.665 | 6.690 | 149,189 | -0.02(-0.31%) |
Jun 15, 2007 | 6.694 | 6.727 | 6.690 | 6.711 | 64,938 | +0.07(+1.12%) |
Jun 14, 2007 | 6.603 | 6.673 | 6.603 | 6.636 | 128,911 | +0.05(+0.75%) |
Jun 13, 2007 | 6.562 | 6.644 | 6.483 | 6.586 | 479,916 | +0.05(+0.70%) |
Jun 12, 2007 | 6.752 | 6.752 | 6.504 | 6.541 | 511,540 | -0.23(-3.43%) |
Jun 11, 2007 | 6.843 | 6.871 | 6.702 | 6.773 | 196,987 | -0.08(-1.15%) |
Jun 08, 2007 | 7.021 | 7.021 | 6.657 | 6.852 | 627,174 | -0.17(-2.42%) |
Jun 07, 2007 | 7.349 | 7.353 | 7.013 | 7.021 | 194,091 | -0.31(-4.24%) |
Jun 06, 2007 | 7.523 | 7.523 | 7.299 | 7.332 | 108,633 | -0.15(-1.99%) |
Jun 05, 2007 | 7.510 | 7.531 | 7.477 | 7.481 | 36,211 | -0.03(-0.44%) |
Jun 04, 2007 | 7.552 | 7.556 | 7.473 | 7.514 | 84,975 | +0.01(+0.11%) |