Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.674 | 6.739 | 6.650 | 6.670 | 2,200 | +0.06(+0.91%) |
Aug 30, 2007 | 6.681 | 6.681 | 6.610 | 6.610 | 950 | +0.02(+0.30%) |
Aug 29, 2007 | 6.560 | 6.716 | 6.500 | 6.590 | 7,060 | -0.01(-0.15%) |
Aug 28, 2007 | 6.560 | 6.600 | 6.520 | 6.600 | 8,398 | -0.05(-0.75%) |
Aug 27, 2007 | 6.650 | 6.669 | 6.650 | 6.650 | 2,414 | +0.00(+0.00%) |
Aug 24, 2007 | 6.560 | 6.718 | 6.560 | 6.650 | 3,745 | -0.01(-0.15%) |
Aug 23, 2007 | 6.610 | 6.660 | 6.600 | 6.660 | 1,690 | -0.09(-1.33%) |
Aug 22, 2007 | 6.750 | 6.770 | 6.660 | 6.750 | 1,500 | -0.06(-0.88%) |
Aug 21, 2007 | 6.740 | 6.810 | 6.740 | 6.810 | 645 | -0.01(-0.12%) |
Aug 20, 2007 | 6.850 | 6.850 | 6.750 | 6.818 | 975 | +0.01(+0.12%) |
Aug 17, 2007 | 6.790 | 6.810 | 6.710 | 6.810 | 1,938 | -0.03(-0.44%) |
Aug 16, 2007 | 6.530 | 6.840 | 6.530 | 6.840 | 5,255 | +0.14(+2.09%) |
Aug 15, 2007 | 6.600 | 6.730 | 6.500 | 6.700 | 7,251 | -0.03(-0.45%) |
Aug 14, 2007 | 6.690 | 6.770 | 6.690 | 6.730 | 600 | +0.04(+0.60%) |
Aug 13, 2007 | 6.700 | 6.700 | 6.690 | 6.690 | 1,050 | -0.01(-0.15%) |
Aug 10, 2007 | 6.600 | 6.700 | 6.584 | 6.700 | 8,537 | +0.03(+0.45%) |
Aug 09, 2007 | 6.682 | 6.682 | 6.670 | 6.670 | 850 | +0.00(+0.00%) |
Aug 08, 2007 | 6.600 | 6.700 | 6.600 | 6.670 | 14,534 | -0.03(-0.45%) |
Aug 07, 2007 | 6.690 | 6.790 | 6.690 | 6.700 | 1,400 | -0.05(-0.74%) |
Aug 06, 2007 | 6.693 | 6.840 | 6.600 | 6.750 | 14,087 | +0.06(+0.90%) |
Aug 03, 2007 | 6.690 | 6.690 | 6.620 | 6.690 | 2,950 | +0.01(+0.13%) |
Aug 02, 2007 | 6.700 | 6.700 | 6.680 | 6.681 | 1,329 | -0.02(-0.28%) |
Aug 01, 2007 | 6.600 | 6.700 | 6.600 | 6.700 | 4,344 | +0.01(+0.15%) |
Jul 31, 2007 | 6.674 | 6.690 | 6.662 | 6.690 | 2,300 | +0.04(+0.60%) |
Jul 30, 2007 | 6.700 | 6.700 | 6.650 | 6.650 | 1,815 | -0.05(-0.75%) |
Jul 27, 2007 | 6.800 | 6.800 | 6.700 | 6.700 | 85,700 | -0.10(-1.44%) |
Jul 26, 2007 | 6.800 | 6.800 | 6.740 | 6.798 | 21,774 | +0.04(+0.56%) |
Jul 25, 2007 | 6.829 | 6.829 | 6.740 | 6.760 | 8,800 | -0.08(-1.17%) |
Jul 24, 2007 | 6.720 | 6.840 | 6.720 | 6.840 | 2,450 | +0.04(+0.59%) |
Jul 23, 2007 | 6.790 | 6.842 | 6.680 | 6.800 | 28,001 | -0.04(-0.58%) |
Jul 20, 2007 | 6.850 | 6.850 | 6.840 | 6.840 | 700 | +0.00(+0.00%) |
Jul 19, 2007 | 6.820 | 6.873 | 6.820 | 6.840 | 4,050 | -0.11(-1.58%) |
Jul 18, 2007 | 6.790 | 6.950 | 6.790 | 6.950 | 600 | +0.11(+1.61%) |
Jul 17, 2007 | 6.810 | 6.870 | 6.800 | 6.840 | 2,500 | -0.03(-0.41%) |
Jul 16, 2007 | 6.870 | 6.880 | 6.770 | 6.868 | 7,995 | -0.06(-0.91%) |
Jul 13, 2007 | 6.850 | 6.950 | 6.780 | 6.931 | 6,416 | -0.02(-0.27%) |
Jul 12, 2007 | 6.870 | 6.950 | 6.860 | 6.950 | 1,635 | +0.03(+0.43%) |
Jul 11, 2007 | 6.900 | 6.940 | 6.900 | 6.920 | 7,320 | +0.02(+0.25%) |
Jul 10, 2007 | 6.862 | 6.902 | 6.850 | 6.902 | 900 | +0.06(+0.89%) |
Jul 09, 2007 | 6.900 | 6.907 | 6.813 | 6.841 | 2,844 | -0.07(-1.02%) |
Jul 06, 2007 | 6.820 | 6.959 | 6.820 | 6.912 | 6,000 | -0.01(-0.12%) |
Jul 05, 2007 | 6.947 | 6.947 | 6.500 | 6.920 | 14,900 | -0.02(-0.30%) |
Jul 03, 2007 | 6.960 | 6.960 | 6.850 | 6.941 | 1,001 | +0.00(+0.02%) |
Jul 02, 2007 | 6.810 | 6.980 | 6.800 | 6.939 | 2,900 | -0.04(-0.59%) |
Jun 29, 2007 | 6.850 | 6.986 | 6.850 | 6.980 | 11,058 | +0.00(+0.05%) |
Jun 28, 2007 | 6.870 | 6.977 | 6.870 | 6.977 | 200 | +0.03(+0.38%) |
Jun 27, 2007 | 6.860 | 6.980 | 6.840 | 6.950 | 2,200 | +0.07(+1.02%) |
Jun 26, 2007 | 6.890 | 6.946 | 6.860 | 6.880 | 10,650 | -0.07(-1.01%) |
Jun 25, 2007 | 6.940 | 6.950 | 6.860 | 6.950 | 1,472 | +0.03(+0.40%) |
Jun 22, 2007 | 6.876 | 6.960 | 6.876 | 6.922 | 1,400 | -0.03(-0.39%) |
Jun 21, 2007 | 6.950 | 7.000 | 6.900 | 6.949 | 3,108 | -0.01(-0.14%) |
Jun 20, 2007 | 6.810 | 6.988 | 6.810 | 6.958 | 1,100 | -0.00(-0.02%) |
Jun 19, 2007 | 6.960 | 6.960 | 6.960 | 6.960 | 700 | +0.02(+0.29%) |
Jun 18, 2007 | 6.930 | 7.000 | 6.900 | 6.940 | 12,700 | +0.02(+0.29%) |
Jun 15, 2007 | 7.000 | 7.000 | 6.920 | 6.920 | 2,100 | -0.01(-0.16%) |
Jun 14, 2007 | 6.963 | 6.963 | 6.877 | 6.931 | 2,800 | -0.00(-0.03%) |
Jun 13, 2007 | 6.900 | 6.986 | 6.910 | 6.933 | 1,700 | -0.05(-0.67%) |
Jun 12, 2007 | 6.840 | 6.980 | 6.840 | 6.980 | 9,100 | +0.04(+0.51%) |
Jun 11, 2007 | 6.972 | 6.972 | 6.900 | 6.944 | 3,239 | +0.00(+0.06%) |
Jun 08, 2007 | 6.990 | 7.000 | 6.940 | 6.940 | 3,497 | +0.01(+0.14%) |
Jun 07, 2007 | 6.880 | 6.930 | 6.850 | 6.930 | 6,900 | +0.00(+0.00%) |
Jun 06, 2007 | 6.916 | 6.960 | 6.916 | 6.930 | 400 | +0.03(+0.43%) |
Jun 05, 2007 | 6.927 | 6.980 | 6.890 | 6.900 | 4,734 | +0.01(+0.09%) |
Jun 04, 2007 | 6.890 | 6.950 | 6.860 | 6.894 | 5,526 | -0.11(-1.51%) |