Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.041 | 6.283 | 6.029 | 6.211 | 91,804 | +0.22(+3.74%) |
Aug 30, 2007 | 6.196 | 6.250 | 5.981 | 5.987 | 155,539 | -0.22(-3.56%) |
Aug 29, 2007 | 6.162 | 6.274 | 6.099 | 6.208 | 88,832 | +0.10(+1.64%) |
Aug 28, 2007 | 6.244 | 6.262 | 6.008 | 6.108 | 64,065 | -0.16(-2.61%) |
Aug 27, 2007 | 6.147 | 6.329 | 6.132 | 6.271 | 138,697 | +0.05(+0.78%) |
Aug 24, 2007 | 6.226 | 6.238 | 6.162 | 6.223 | 143,320 | +0.03(+0.49%) |
Aug 23, 2007 | 6.177 | 6.235 | 6.044 | 6.193 | 81,237 | +0.02(+0.25%) |
Aug 22, 2007 | 6.208 | 6.238 | 6.129 | 6.177 | 154,878 | +0.05(+0.89%) |
Aug 21, 2007 | 6.111 | 6.199 | 5.905 | 6.123 | 70,009 | +0.05(+0.85%) |
Aug 20, 2007 | 6.147 | 6.250 | 6.053 | 6.071 | 91,804 | -0.03(-0.55%) |
Aug 17, 2007 | 6.314 | 6.314 | 6.102 | 6.105 | 103,362 | -0.15(-2.47%) |
Aug 16, 2007 | 6.208 | 6.329 | 5.602 | 6.259 | 303,483 | +0.05(+0.88%) |
Aug 15, 2007 | 6.056 | 6.299 | 6.056 | 6.205 | 124,827 | +0.10(+1.59%) |
Aug 14, 2007 | 5.769 | 6.162 | 5.754 | 6.108 | 162,804 | +0.32(+5.60%) |
Aug 13, 2007 | 5.417 | 5.823 | 5.417 | 5.784 | 223,897 | +0.37(+6.76%) |
Aug 10, 2007 | 5.517 | 5.611 | 5.408 | 5.417 | 296,878 | -0.18(-3.19%) |
Aug 09, 2007 | 5.723 | 5.750 | 5.587 | 5.596 | 209,697 | -0.15(-2.63%) |
Aug 08, 2007 | 5.645 | 5.754 | 5.599 | 5.747 | 170,399 | +0.10(+1.82%) |
Aug 07, 2007 | 5.605 | 5.690 | 5.526 | 5.645 | 191,864 | -0.04(-0.64%) |
Aug 06, 2007 | 5.814 | 5.841 | 5.605 | 5.681 | 159,502 | -0.10(-1.78%) |
Aug 03, 2007 | 5.760 | 5.820 | 5.754 | 5.784 | 151,246 | -0.04(-0.62%) |
Aug 02, 2007 | 5.784 | 5.932 | 5.754 | 5.820 | 85,199 | +0.04(+0.73%) |
Aug 01, 2007 | 5.826 | 5.872 | 5.614 | 5.778 | 150,585 | -0.07(-1.14%) |
Jul 31, 2007 | 5.869 | 5.890 | 5.760 | 5.844 | 156,199 | -0.05(-0.92%) |
Jul 30, 2007 | 5.766 | 5.935 | 5.760 | 5.899 | 111,618 | +0.13(+2.31%) |
Jul 27, 2007 | 5.760 | 5.866 | 5.760 | 5.766 | 158,841 | -0.03(-0.57%) |
Jul 26, 2007 | 5.920 | 6.062 | 5.660 | 5.799 | 364,576 | -0.27(-4.44%) |
Jul 25, 2007 | 6.047 | 6.117 | 5.981 | 6.068 | 135,064 | +0.04(+0.70%) |
Jul 24, 2007 | 6.177 | 6.190 | 5.990 | 6.026 | 253,618 | -0.13(-2.07%) |
Jul 23, 2007 | 6.193 | 6.256 | 6.147 | 6.153 | 129,120 | -0.10(-1.65%) |
Jul 20, 2007 | 6.211 | 6.271 | 6.177 | 6.256 | 130,111 | +0.02(+0.24%) |
Jul 19, 2007 | 6.238 | 6.326 | 6.208 | 6.241 | 148,274 | +0.01(+0.15%) |
Jul 18, 2007 | 6.323 | 6.326 | 6.205 | 6.232 | 123,176 | -0.09(-1.44%) |
Jul 17, 2007 | 6.362 | 6.438 | 6.283 | 6.323 | 168,748 | -0.08(-1.32%) |
Jul 16, 2007 | 6.495 | 6.495 | 6.311 | 6.408 | 140,018 | -0.10(-1.54%) |
Jul 13, 2007 | 6.532 | 6.586 | 6.450 | 6.508 | 125,818 | -0.08(-1.29%) |
Jul 12, 2007 | 6.435 | 6.689 | 6.366 | 6.592 | 312,399 | +0.14(+2.11%) |
Jul 11, 2007 | 6.299 | 6.501 | 6.223 | 6.456 | 177,995 | +0.15(+2.45%) |
Jul 10, 2007 | 6.162 | 6.335 | 6.138 | 6.302 | 206,725 | +0.08(+1.25%) |
Jul 09, 2007 | 6.326 | 6.365 | 6.177 | 6.224 | 231,492 | -0.12(-1.90%) |
Jul 06, 2007 | 6.495 | 6.523 | 6.280 | 6.344 | 126,148 | -0.18(-2.74%) |
Jul 05, 2007 | 6.465 | 6.541 | 6.244 | 6.523 | 202,102 | +0.07(+1.13%) |
Jul 03, 2007 | 6.283 | 6.489 | 6.217 | 6.450 | 110,297 | +0.17(+2.75%) |
Jul 02, 2007 | 6.253 | 6.338 | 6.244 | 6.277 | 166,767 | -0.01(-0.10%) |
Jun 29, 2007 | 6.359 | 6.359 | 6.253 | 6.283 | 88,172 | +0.04(+0.58%) |
Jun 28, 2007 | 6.247 | 6.374 | 6.238 | 6.247 | 110,958 | -0.02(-0.39%) |
Jun 27, 2007 | 6.268 | 6.350 | 6.211 | 6.271 | 89,162 | +0.03(+0.49%) |
Jun 26, 2007 | 6.326 | 6.341 | 6.211 | 6.241 | 83,878 | -0.06(-0.91%) |
Jun 25, 2007 | 6.329 | 6.408 | 6.277 | 6.299 | 125,488 | -0.00(-0.05%) |
Jun 22, 2007 | 6.526 | 6.526 | 6.302 | 6.302 | 121,525 | -0.17(-2.67%) |
Jun 21, 2007 | 6.447 | 6.523 | 6.344 | 6.474 | 126,809 | +0.02(+0.38%) |
Jun 20, 2007 | 6.441 | 6.583 | 6.414 | 6.450 | 179,646 | -0.01(-0.19%) |
Jun 19, 2007 | 6.577 | 6.644 | 6.444 | 6.462 | 194,506 | -0.15(-2.20%) |
Jun 18, 2007 | 6.729 | 6.729 | 6.589 | 6.607 | 118,883 | -0.15(-2.24%) |
Jun 15, 2007 | 6.810 | 6.810 | 6.592 | 6.759 | 174,362 | +0.01(+0.13%) |
Jun 14, 2007 | 6.565 | 6.822 | 6.477 | 6.750 | 197,478 | +0.18(+2.81%) |
Jun 13, 2007 | 6.498 | 6.704 | 6.420 | 6.565 | 186,911 | +0.09(+1.45%) |
Jun 12, 2007 | 6.598 | 6.720 | 6.423 | 6.471 | 238,757 | -0.12(-1.84%) |
Jun 11, 2007 | 6.450 | 6.753 | 6.450 | 6.592 | 159,502 | +0.09(+1.44%) |
Jun 08, 2007 | 6.511 | 6.595 | 6.438 | 6.498 | 186,581 | -0.01(-0.14%) |
Jun 07, 2007 | 6.662 | 6.662 | 6.495 | 6.508 | 160,162 | -0.12(-1.87%) |
Jun 06, 2007 | 6.844 | 6.892 | 6.529 | 6.632 | 200,450 | +0.01(+0.14%) |
Jun 05, 2007 | 6.692 | 6.883 | 6.586 | 6.623 | 173,041 | -0.05(-0.73%) |
Jun 04, 2007 | 6.941 | 6.941 | 6.635 | 6.671 | 125,158 | -0.23(-3.38%) |