Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.906 | 6.941 | 6.858 | 6.906 | 488,912 | +0.02(+0.26%) |
Aug 30, 2007 | 6.882 | 6.918 | 6.799 | 6.888 | 818,582 | -0.01(-0.09%) |
Aug 29, 2007 | 6.846 | 6.936 | 6.846 | 6.894 | 979,672 | +0.06(+0.87%) |
Aug 28, 2007 | 6.876 | 6.876 | 6.781 | 6.834 | 510,332 | -0.06(-0.86%) |
Aug 27, 2007 | 6.900 | 6.924 | 6.816 | 6.894 | 456,113 | -0.03(-0.43%) |
Aug 24, 2007 | 6.846 | 6.936 | 6.846 | 6.924 | 819,045 | +0.09(+1.31%) |
Aug 23, 2007 | 6.894 | 6.936 | 6.781 | 6.834 | 1,006,837 | -0.07(-0.95%) |
Aug 22, 2007 | 6.882 | 6.965 | 6.882 | 6.900 | 1,178,012 | -0.02(-0.26%) |
Aug 21, 2007 | 6.739 | 6.924 | 6.727 | 6.918 | 1,429,755 | +0.15(+2.29%) |
Aug 20, 2007 | 6.757 | 6.799 | 6.715 | 6.763 | 704,285 | -0.01(-0.18%) |
Aug 17, 2007 | 6.709 | 6.846 | 6.656 | 6.775 | 3,291,727 | +0.15(+2.25%) |
Aug 16, 2007 | 6.447 | 6.662 | 6.299 | 6.626 | 3,089,324 | +0.17(+2.68%) |
Aug 15, 2007 | 6.310 | 6.531 | 6.251 | 6.453 | 2,011,603 | +0.10(+1.59%) |
Aug 14, 2007 | 6.468 | 6.471 | 6.322 | 6.352 | 2,118,484 | -0.11(-1.66%) |
Aug 13, 2007 | 6.555 | 6.644 | 6.435 | 6.459 | 2,223,117 | -0.10(-1.45%) |
Aug 10, 2007 | 6.370 | 6.697 | 6.221 | 6.555 | 2,605,946 | +0.19(+2.99%) |
Aug 09, 2007 | 6.430 | 6.477 | 6.340 | 6.364 | 2,529,400 | -0.15(-2.37%) |
Aug 08, 2007 | 6.370 | 6.590 | 6.370 | 6.519 | 2,909,372 | +0.13(+1.96%) |
Aug 07, 2007 | 6.543 | 6.549 | 6.328 | 6.394 | 3,308,940 | -0.18(-2.81%) |
Aug 06, 2007 | 6.549 | 6.602 | 6.346 | 6.578 | 3,847,100 | +0.02(+0.36%) |
Aug 03, 2007 | 6.543 | 6.805 | 6.501 | 6.555 | 2,879,575 | -0.26(-3.76%) |
Aug 02, 2007 | 6.757 | 6.828 | 6.680 | 6.811 | 791,526 | +0.04(+0.62%) |
Aug 01, 2007 | 6.781 | 6.840 | 6.668 | 6.769 | 802,827 | +0.01(+0.09%) |
Jul 31, 2007 | 6.822 | 6.852 | 6.745 | 6.763 | 508,348 | -0.02(-0.35%) |
Jul 30, 2007 | 6.787 | 6.828 | 6.733 | 6.787 | 656,176 | +0.03(+0.44%) |
Jul 27, 2007 | 6.799 | 6.799 | 6.709 | 6.757 | 2,296,516 | -0.02(-0.35%) |
Jul 26, 2007 | 6.864 | 6.876 | 6.697 | 6.781 | 1,655,287 | -0.13(-1.81%) |
Jul 25, 2007 | 6.936 | 6.995 | 6.852 | 6.906 | 673,710 | -0.01(-0.17%) |
Jul 24, 2007 | 6.995 | 7.049 | 6.876 | 6.918 | 3,291,672 | -0.11(-1.61%) |
Jul 23, 2007 | 7.055 | 7.055 | 6.918 | 7.031 | 3,390,864 | -0.02(-0.34%) |
Jul 20, 2007 | 6.876 | 7.197 | 6.876 | 7.055 | 14,034,323 | +0.24(+3.49%) |
Jul 19, 2007 | 6.566 | 6.828 | 6.549 | 6.817 | 2,312,875 | +0.24(+3.62%) |
Jul 18, 2007 | 6.531 | 6.608 | 6.477 | 6.578 | 1,338,875 | +0.05(+0.73%) |
Jul 17, 2007 | 6.501 | 6.549 | 6.358 | 6.531 | 3,499,398 | -0.04(-0.54%) |
Jul 16, 2007 | 6.709 | 6.727 | 6.549 | 6.566 | 2,807,606 | -0.17(-2.56%) |
Jul 13, 2007 | 6.787 | 6.816 | 6.703 | 6.739 | 1,932,379 | -0.07(-0.96%) |
Jul 12, 2007 | 6.822 | 6.828 | 6.781 | 6.805 | 1,691,640 | -0.03(-0.44%) |
Jul 11, 2007 | 6.870 | 6.870 | 6.793 | 6.834 | 2,860,484 | -0.01(-0.17%) |
Jul 10, 2007 | 6.852 | 6.930 | 6.846 | 6.846 | 1,427,107 | -0.06(-0.86%) |
Jul 09, 2007 | 6.924 | 6.941 | 6.876 | 6.906 | 895,368 | -0.01(-0.09%) |
Jul 06, 2007 | 6.882 | 6.912 | 6.852 | 6.912 | 279,509 | +0.01(+0.17%) |
Jul 05, 2007 | 6.864 | 6.906 | 6.846 | 6.900 | 931,992 | +0.04(+0.52%) |
Jul 03, 2007 | 6.846 | 6.870 | 6.846 | 6.864 | 726,363 | +0.00(+0.00%) |
Jul 02, 2007 | 6.858 | 6.894 | 6.846 | 6.864 | 1,974,897 | -0.01(-0.09%) |
Jun 29, 2007 | 6.846 | 6.906 | 6.846 | 6.870 | 1,577,721 | -0.04(-0.52%) |
Jun 28, 2007 | 6.965 | 6.965 | 6.757 | 6.906 | 1,882,488 | -0.08(-1.11%) |
Jun 27, 2007 | 7.055 | 7.067 | 6.936 | 6.983 | 905,186 | -0.07(-0.93%) |
Jun 26, 2007 | 7.019 | 7.090 | 7.013 | 7.049 | 859,237 | +0.00(+0.00%) |
Jun 25, 2007 | 7.138 | 7.138 | 7.001 | 7.049 | 1,332,043 | -0.10(-1.42%) |
Jun 22, 2007 | 7.120 | 7.174 | 7.049 | 7.150 | 12,125,554 | +0.01(+0.08%) |
Jun 21, 2007 | 7.189 | 7.251 | 7.120 | 7.144 | 1,151,433 | -0.07(-0.91%) |
Jun 20, 2007 | 7.150 | 7.227 | 7.150 | 7.209 | 2,035,188 | +0.02(+0.25%) |
Jun 19, 2007 | 7.186 | 7.233 | 7.156 | 7.192 | 1,484,733 | -0.06(-0.82%) |
Jun 18, 2007 | 7.340 | 7.340 | 7.233 | 7.251 | 3,852,009 | -0.09(-1.22%) |
Jun 15, 2007 | 7.323 | 7.370 | 7.263 | 7.340 | 2,871,873 | +0.07(+0.90%) |
Jun 14, 2007 | 7.239 | 7.323 | 7.221 | 7.275 | 1,762,228 | +0.04(+0.49%) |
Jun 13, 2007 | 7.203 | 7.257 | 7.186 | 7.239 | 1,138,032 | +0.04(+0.50%) |
Jun 12, 2007 | 7.203 | 7.251 | 7.132 | 7.203 | 656,447 | -0.04(-0.58%) |
Jun 11, 2007 | 7.174 | 7.263 | 7.174 | 7.245 | 727,065 | +0.05(+0.66%) |
Jun 08, 2007 | 7.263 | 7.281 | 7.180 | 7.197 | 735,024 | -0.03(-0.41%) |
Jun 07, 2007 | 7.263 | 7.293 | 7.215 | 7.227 | 980,375 | -0.04(-0.49%) |
Jun 06, 2007 | 7.305 | 7.323 | 7.245 | 7.263 | 618,170 | -0.06(-0.81%) |
Jun 05, 2007 | 7.239 | 7.323 | 7.233 | 7.323 | 1,404,758 | +0.04(+0.57%) |
Jun 04, 2007 | 7.144 | 7.311 | 7.144 | 7.281 | 2,008,445 | +0.08(+1.07%) |