Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.137 | 6.170 | 6.107 | 6.170 | 251,058 | +0.09(+1.52%) |
Aug 30, 2007 | 6.163 | 6.192 | 6.078 | 6.078 | 467,180 | -0.13(-2.14%) |
Aug 29, 2007 | 6.222 | 6.255 | 6.185 | 6.211 | 183,893 | +0.01(+0.12%) |
Aug 28, 2007 | 6.270 | 6.288 | 6.174 | 6.203 | 352,890 | -0.06(-0.94%) |
Aug 27, 2007 | 6.358 | 6.358 | 6.262 | 6.262 | 261,079 | -0.04(-0.64%) |
Aug 24, 2007 | 6.281 | 6.351 | 6.244 | 6.303 | 572,262 | -0.02(-0.29%) |
Aug 23, 2007 | 6.366 | 6.366 | 6.295 | 6.321 | 227,225 | +0.00(+0.00%) |
Aug 22, 2007 | 6.347 | 6.391 | 6.288 | 6.321 | 317,411 | -0.06(-0.93%) |
Aug 21, 2007 | 6.332 | 6.380 | 6.284 | 6.380 | 322,828 | +0.05(+0.76%) |
Aug 20, 2007 | 6.148 | 6.332 | 6.133 | 6.332 | 419,514 | +0.20(+3.25%) |
Aug 17, 2007 | 5.834 | 6.192 | 5.815 | 6.133 | 937,881 | +0.29(+4.93%) |
Aug 16, 2007 | 5.657 | 5.893 | 5.376 | 5.845 | 1,668,579 | +0.04(+0.71%) |
Aug 15, 2007 | 5.952 | 6.044 | 5.771 | 5.804 | 1,153,732 | -0.27(-4.39%) |
Aug 14, 2007 | 6.188 | 6.190 | 6.037 | 6.070 | 921,902 | -0.15(-2.43%) |
Aug 13, 2007 | 6.314 | 6.314 | 6.222 | 6.222 | 251,329 | -0.05(-0.82%) |
Aug 10, 2007 | 6.388 | 6.388 | 6.209 | 6.273 | 490,742 | -0.13(-2.08%) |
Aug 09, 2007 | 6.369 | 6.528 | 6.369 | 6.406 | 301,162 | -0.12(-1.87%) |
Aug 08, 2007 | 6.292 | 6.750 | 6.281 | 6.528 | 684,927 | +0.24(+3.76%) |
Aug 07, 2007 | 6.151 | 6.314 | 6.151 | 6.292 | 482,888 | +0.08(+1.37%) |
Aug 06, 2007 | 6.351 | 6.358 | 6.159 | 6.207 | 764,280 | -0.15(-2.31%) |
Aug 03, 2007 | 6.369 | 6.462 | 6.351 | 6.354 | 322,286 | -0.11(-1.67%) |
Aug 02, 2007 | 6.432 | 6.499 | 6.432 | 6.462 | 189,580 | +0.00(+0.06%) |
Aug 01, 2007 | 6.499 | 6.499 | 6.332 | 6.458 | 830,091 | -0.04(-0.63%) |
Jul 31, 2007 | 6.476 | 6.565 | 6.469 | 6.499 | 479,367 | +0.02(+0.32%) |
Jul 30, 2007 | 6.355 | 6.487 | 6.343 | 6.478 | 382,952 | +0.13(+2.00%) |
Jul 27, 2007 | 6.362 | 6.439 | 6.295 | 6.351 | 620,740 | -0.01(-0.12%) |
Jul 26, 2007 | 6.369 | 6.394 | 6.148 | 6.358 | 881,278 | -0.08(-1.20%) |
Jul 25, 2007 | 6.628 | 6.631 | 6.373 | 6.436 | 746,134 | -0.16(-2.46%) |
Jul 24, 2007 | 6.794 | 6.798 | 6.543 | 6.598 | 604,490 | -0.18(-2.62%) |
Jul 23, 2007 | 6.742 | 6.805 | 6.735 | 6.775 | 295,474 | +0.04(+0.55%) |
Jul 20, 2007 | 6.794 | 6.879 | 6.724 | 6.739 | 416,535 | -0.13(-1.88%) |
Jul 19, 2007 | 6.842 | 6.890 | 6.768 | 6.868 | 639,969 | +0.04(+0.54%) |
Jul 18, 2007 | 7.012 | 7.012 | 6.753 | 6.831 | 687,906 | -0.17(-2.48%) |
Jul 17, 2007 | 7.045 | 7.049 | 6.975 | 7.004 | 612,886 | -0.03(-0.42%) |
Jul 16, 2007 | 7.060 | 7.067 | 6.975 | 7.034 | 363,994 | +0.05(+0.69%) |
Jul 13, 2007 | 7.075 | 7.078 | 6.967 | 6.986 | 308,203 | -0.07(-0.94%) |
Jul 12, 2007 | 7.082 | 7.089 | 6.993 | 7.052 | 433,326 | -0.03(-0.37%) |
Jul 11, 2007 | 7.108 | 7.119 | 7.034 | 7.078 | 318,224 | +0.05(+0.68%) |
Jul 10, 2007 | 7.163 | 7.178 | 7.023 | 7.030 | 488,034 | -0.14(-2.01%) |
Jul 09, 2007 | 7.171 | 7.222 | 7.162 | 7.174 | 403,264 | +0.00(+0.05%) |
Jul 06, 2007 | 7.141 | 7.171 | 7.130 | 7.171 | 162,226 | +0.04(+0.57%) |
Jul 05, 2007 | 7.126 | 7.171 | 7.115 | 7.130 | 307,932 | +0.02(+0.26%) |
Jul 03, 2007 | 7.071 | 7.111 | 7.071 | 7.111 | 137,852 | +0.04(+0.57%) |
Jul 02, 2007 | 7.060 | 7.137 | 7.060 | 7.071 | 268,121 | +0.02(+0.31%) |
Jun 29, 2007 | 7.182 | 7.182 | 7.004 | 7.049 | 337,453 | +0.02(+0.26%) |
Jun 28, 2007 | 7.008 | 7.038 | 6.971 | 7.030 | 226,954 | +0.12(+1.71%) |
Jun 27, 2007 | 6.956 | 6.960 | 6.875 | 6.912 | 474,492 | -0.02(-0.32%) |
Jun 26, 2007 | 7.182 | 7.189 | 6.809 | 6.934 | 799,488 | -0.25(-3.44%) |
Jun 25, 2007 | 7.163 | 7.196 | 7.145 | 7.182 | 676,531 | +0.03(+0.41%) |
Jun 22, 2007 | 7.108 | 7.152 | 7.093 | 7.152 | 252,142 | +0.05(+0.73%) |
Jun 21, 2007 | 7.163 | 7.163 | 7.071 | 7.100 | 400,014 | -0.05(-0.67%) |
Jun 20, 2007 | 7.193 | 7.193 | 7.134 | 7.148 | 436,576 | -0.05(-0.72%) |
Jun 19, 2007 | 7.196 | 7.200 | 7.182 | 7.200 | 384,035 | -0.00(-0.05%) |
Jun 18, 2007 | 7.163 | 7.215 | 7.156 | 7.204 | 411,660 | +0.04(+0.62%) |
Jun 15, 2007 | 7.148 | 7.163 | 7.134 | 7.159 | 237,246 | +0.02(+0.26%) |
Jun 14, 2007 | 7.137 | 7.163 | 7.123 | 7.141 | 389,723 | +0.01(+0.21%) |
Jun 13, 2007 | 7.075 | 7.207 | 7.075 | 7.126 | 454,993 | +0.06(+0.89%) |
Jun 12, 2007 | 7.030 | 7.067 | 7.027 | 7.063 | 419,243 | +0.03(+0.47%) |
Jun 11, 2007 | 6.982 | 7.030 | 6.982 | 7.030 | 314,974 | +0.06(+0.90%) |
Jun 08, 2007 | 6.979 | 7.019 | 6.964 | 6.967 | 392,431 | +0.00(+0.05%) |
Jun 07, 2007 | 7.019 | 7.038 | 6.964 | 6.964 | 605,845 | -0.04(-0.53%) |
Jun 06, 2007 | 7.056 | 7.056 | 6.993 | 7.001 | 485,055 | -0.05(-0.70%) |
Jun 05, 2007 | 7.056 | 7.067 | 7.027 | 7.050 | 498,325 | +0.00(+0.02%) |
Jun 04, 2007 | 7.123 | 7.141 | 7.034 | 7.049 | 867,737 | -0.09(-1.24%) |