Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.794 | 5.872 | 5.794 | 5.830 | 326,929 | +0.05(+0.80%) |
Aug 30, 2007 | 5.826 | 5.904 | 5.784 | 5.784 | 392,033 | -0.10(-1.69%) |
Aug 29, 2007 | 5.883 | 5.950 | 5.854 | 5.883 | 235,614 | -0.00(-0.06%) |
Aug 28, 2007 | 5.968 | 5.968 | 5.876 | 5.886 | 216,731 | -0.07(-1.25%) |
Aug 27, 2007 | 5.961 | 5.996 | 5.954 | 5.961 | 194,184 | -0.02(-0.41%) |
Aug 24, 2007 | 5.972 | 6.050 | 5.957 | 5.986 | 215,322 | -0.01(-0.19%) |
Aug 23, 2007 | 6.057 | 6.074 | 5.908 | 5.997 | 434,027 | +0.01(+0.19%) |
Aug 22, 2007 | 5.936 | 5.996 | 5.904 | 5.986 | 367,513 | +0.00(+0.00%) |
Aug 21, 2007 | 5.908 | 5.986 | 5.897 | 5.986 | 394,570 | +0.04(+0.72%) |
Aug 20, 2007 | 5.851 | 5.961 | 5.847 | 5.943 | 372,023 | +0.10(+1.64%) |
Aug 17, 2007 | 5.688 | 5.854 | 5.633 | 5.847 | 678,942 | +0.28(+5.10%) |
Aug 16, 2007 | 5.361 | 5.581 | 5.063 | 5.564 | 1,464,419 | +0.02(+0.40%) |
Aug 15, 2007 | 5.659 | 5.677 | 5.500 | 5.542 | 1,255,860 | -0.26(-4.48%) |
Aug 14, 2007 | 5.996 | 5.996 | 5.787 | 5.801 | 518,859 | -0.18(-2.97%) |
Aug 13, 2007 | 6.014 | 6.085 | 5.950 | 5.979 | 262,107 | -0.02(-0.35%) |
Aug 10, 2007 | 5.925 | 6.018 | 5.925 | 6.000 | 287,754 | -0.04(-0.70%) |
Aug 09, 2007 | 6.103 | 6.174 | 5.993 | 6.043 | 401,616 | -0.16(-2.63%) |
Aug 08, 2007 | 5.979 | 6.227 | 5.972 | 6.206 | 304,664 | +0.23(+3.80%) |
Aug 07, 2007 | 5.858 | 6.032 | 5.858 | 5.979 | 495,467 | +0.02(+0.42%) |
Aug 06, 2007 | 6.032 | 6.043 | 5.908 | 5.954 | 505,331 | -0.13(-2.16%) |
Aug 03, 2007 | 6.121 | 6.160 | 6.085 | 6.085 | 320,729 | -0.07(-1.21%) |
Aug 02, 2007 | 6.043 | 6.174 | 6.043 | 6.160 | 237,023 | +0.05(+0.75%) |
Aug 01, 2007 | 6.103 | 6.153 | 6.035 | 6.113 | 441,354 | -0.06(-1.03%) |
Jul 31, 2007 | 6.096 | 6.223 | 6.094 | 6.177 | 492,930 | +0.08(+1.28%) |
Jul 30, 2007 | 6.046 | 6.135 | 5.964 | 6.099 | 582,554 | +0.02(+0.41%) |
Jul 27, 2007 | 6.046 | 6.117 | 5.960 | 6.074 | 558,880 | -0.00(-0.06%) |
Jul 26, 2007 | 5.929 | 6.078 | 5.830 | 6.078 | 885,246 | -0.01(-0.17%) |
Jul 25, 2007 | 6.223 | 6.224 | 6.003 | 6.089 | 1,009,254 | -0.14(-2.22%) |
Jul 24, 2007 | 6.270 | 6.294 | 6.213 | 6.227 | 428,108 | -0.07(-1.07%) |
Jul 23, 2007 | 6.270 | 6.305 | 6.270 | 6.294 | 272,535 | +0.01(+0.23%) |
Jul 20, 2007 | 6.287 | 6.323 | 6.241 | 6.280 | 622,857 | -0.08(-1.23%) |
Jul 19, 2007 | 6.302 | 6.380 | 6.287 | 6.358 | 643,994 | +0.01(+0.22%) |
Jul 18, 2007 | 6.465 | 6.490 | 6.259 | 6.344 | 1,183,428 | -0.16(-2.46%) |
Jul 17, 2007 | 6.539 | 6.564 | 6.454 | 6.504 | 709,944 | -0.05(-0.76%) |
Jul 16, 2007 | 6.536 | 6.585 | 6.529 | 6.553 | 213,067 | +0.00(+0.01%) |
Jul 13, 2007 | 6.592 | 6.614 | 6.539 | 6.553 | 276,199 | -0.05(-0.82%) |
Jul 12, 2007 | 6.635 | 6.667 | 6.589 | 6.607 | 281,272 | -0.03(-0.48%) |
Jul 11, 2007 | 6.660 | 6.710 | 6.635 | 6.639 | 304,946 | -0.05(-0.69%) |
Jul 10, 2007 | 6.834 | 6.859 | 6.671 | 6.685 | 471,793 | -0.13(-1.98%) |
Jul 09, 2007 | 6.812 | 6.834 | 6.809 | 6.820 | 149,936 | +0.01(+0.10%) |
Jul 06, 2007 | 6.816 | 6.834 | 6.812 | 6.812 | 120,062 | -0.01(-0.21%) |
Jul 05, 2007 | 6.805 | 6.841 | 6.798 | 6.827 | 170,228 | +0.02(+0.26%) |
Jul 03, 2007 | 6.752 | 6.809 | 6.752 | 6.809 | 120,062 | +0.06(+0.84%) |
Jul 02, 2007 | 6.692 | 6.752 | 6.692 | 6.752 | 198,412 | +0.05(+0.79%) |
Jun 29, 2007 | 6.674 | 6.717 | 6.663 | 6.699 | 268,307 | +0.04(+0.64%) |
Jun 28, 2007 | 6.610 | 6.674 | 6.603 | 6.656 | 373,714 | +0.05(+0.75%) |
Jun 27, 2007 | 6.702 | 6.646 | 6.536 | 6.607 | 582,554 | -0.10(-1.43%) |
Jun 26, 2007 | 6.954 | 6.954 | 6.624 | 6.702 | 498,567 | -0.25(-3.57%) |
Jun 25, 2007 | 6.976 | 6.976 | 6.926 | 6.951 | 226,877 | -0.02(-0.36%) |
Jun 22, 2007 | 6.965 | 7.001 | 6.915 | 6.976 | 275,917 | +0.03(+0.41%) |
Jun 21, 2007 | 6.944 | 6.972 | 6.908 | 6.947 | 148,245 | -0.01(-0.20%) |
Jun 20, 2007 | 6.940 | 6.990 | 6.937 | 6.962 | 200,385 | -0.02(-0.30%) |
Jun 19, 2007 | 6.933 | 6.997 | 6.933 | 6.983 | 210,249 | +0.04(+0.56%) |
Jun 18, 2007 | 6.926 | 6.962 | 6.923 | 6.944 | 245,479 | -0.01(-0.10%) |
Jun 15, 2007 | 6.898 | 6.954 | 6.898 | 6.951 | 288,599 | +0.01(+0.20%) |
Jun 14, 2007 | 6.930 | 6.976 | 6.930 | 6.937 | 238,151 | +0.01(+0.15%) |
Jun 13, 2007 | 6.901 | 6.937 | 6.891 | 6.926 | 204,049 | +0.05(+0.77%) |
Jun 12, 2007 | 6.866 | 6.901 | 6.859 | 6.873 | 340,457 | +0.03(+0.47%) |
Jun 11, 2007 | 6.791 | 6.841 | 6.777 | 6.841 | 200,667 | +0.05(+0.73%) |
Jun 08, 2007 | 6.738 | 6.830 | 6.731 | 6.791 | 195,875 | +0.00(+0.05%) |
Jun 07, 2007 | 6.873 | 6.883 | 6.788 | 6.788 | 262,671 | -0.08(-1.14%) |
Jun 06, 2007 | 6.883 | 6.887 | 6.866 | 6.866 | 230,823 | -0.01(-0.21%) |
Jun 05, 2007 | 6.887 | 6.894 | 6.866 | 6.880 | 295,082 | -0.00(-0.05%) |
Jun 04, 2007 | 6.883 | 6.905 | 6.883 | 6.883 | 129,644 | -0.02(-0.26%) |