Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.404 | 7.551 | 7.286 | 7.357 | 504,093 | +0.08(+1.05%) |
Aug 30, 2007 | 7.275 | 7.398 | 7.169 | 7.280 | 438,626 | -0.07(-0.96%) |
Aug 29, 2007 | 7.280 | 7.392 | 7.228 | 7.351 | 989,095 | +0.10(+1.38%) |
Aug 28, 2007 | 7.257 | 7.298 | 7.104 | 7.251 | 1,020,293 | -0.06(-0.88%) |
Aug 27, 2007 | 7.275 | 7.363 | 7.133 | 7.316 | 920,010 | +0.01(+0.08%) |
Aug 24, 2007 | 7.363 | 7.404 | 7.086 | 7.310 | 635,598 | -0.04(-0.48%) |
Aug 23, 2007 | 7.480 | 7.527 | 7.333 | 7.345 | 494,640 | -0.13(-1.73%) |
Aug 22, 2007 | 7.580 | 7.674 | 7.292 | 7.475 | 893,770 | -0.06(-0.78%) |
Aug 21, 2007 | 7.386 | 7.651 | 7.386 | 7.533 | 786,903 | +0.12(+1.59%) |
Aug 20, 2007 | 7.545 | 7.586 | 7.286 | 7.416 | 912,407 | -0.18(-2.32%) |
Aug 17, 2007 | 7.586 | 7.933 | 7.357 | 7.592 | 2,995,781 | +0.26(+3.53%) |
Aug 16, 2007 | 6.692 | 7.345 | 6.616 | 7.333 | 2,258,547 | +0.65(+9.67%) |
Aug 15, 2007 | 6.539 | 6.857 | 6.440 | 6.687 | 865,004 | +0.21(+3.27%) |
Aug 14, 2007 | 6.534 | 6.622 | 6.469 | 6.475 | 491,295 | -0.06(-0.90%) |
Aug 13, 2007 | 6.934 | 6.934 | 6.428 | 6.534 | 1,292,861 | -0.32(-4.72%) |
Aug 10, 2007 | 6.975 | 7.233 | 6.657 | 6.857 | 1,574,983 | -0.16(-2.26%) |
Aug 09, 2007 | 7.145 | 7.363 | 6.975 | 7.016 | 2,423,726 | -0.21(-2.85%) |
Aug 08, 2007 | 6.939 | 7.339 | 6.839 | 7.222 | 3,516,251 | +0.31(+4.42%) |
Aug 07, 2007 | 6.528 | 6.951 | 6.522 | 6.916 | 2,739,545 | +0.35(+5.28%) |
Aug 06, 2007 | 6.204 | 6.657 | 6.134 | 6.569 | 2,689,329 | +0.58(+9.62%) |
Aug 03, 2007 | 6.016 | 6.234 | 5.981 | 5.993 | 1,530,171 | -0.16(-2.67%) |
Aug 02, 2007 | 6.110 | 6.234 | 6.069 | 6.157 | 1,158,474 | +0.06(+0.96%) |
Aug 01, 2007 | 6.034 | 6.098 | 5.957 | 6.098 | 2,124,197 | +0.06(+0.97%) |
Jul 31, 2007 | 6.145 | 6.187 | 6.034 | 6.040 | 931,797 | -0.06(-1.06%) |
Jul 30, 2007 | 6.175 | 6.175 | 5.940 | 6.104 | 906,304 | +0.00(+0.00%) |
Jul 27, 2007 | 6.193 | 6.263 | 6.057 | 6.104 | 1,349,833 | -0.15(-2.44%) |
Jul 26, 2007 | 6.334 | 6.351 | 6.140 | 6.257 | 1,559,063 | -0.14(-2.12%) |
Jul 25, 2007 | 6.322 | 6.422 | 6.298 | 6.392 | 1,709,409 | +0.11(+1.68%) |
Jul 24, 2007 | 6.522 | 6.528 | 6.257 | 6.287 | 1,411,477 | -0.25(-3.78%) |
Jul 23, 2007 | 6.616 | 6.822 | 6.528 | 6.534 | 1,464,609 | -0.06(-0.89%) |
Jul 20, 2007 | 6.498 | 6.763 | 6.498 | 6.592 | 2,490,574 | +0.09(+1.45%) |
Jul 19, 2007 | 6.451 | 6.604 | 6.440 | 6.498 | 686,708 | +0.05(+0.73%) |
Jul 18, 2007 | 6.487 | 6.492 | 6.410 | 6.451 | 963,645 | -0.07(-1.08%) |
Jul 17, 2007 | 6.516 | 6.569 | 6.516 | 6.522 | 902,516 | +0.02(+0.27%) |
Jul 16, 2007 | 6.534 | 6.575 | 6.469 | 6.504 | 1,193,054 | -0.05(-0.81%) |
Jul 13, 2007 | 6.563 | 6.610 | 6.545 | 6.557 | 525,981 | -0.02(-0.27%) |
Jul 12, 2007 | 6.516 | 6.598 | 6.498 | 6.575 | 966,733 | +0.09(+1.36%) |
Jul 11, 2007 | 6.510 | 6.557 | 6.457 | 6.487 | 581,374 | -0.04(-0.63%) |
Jul 10, 2007 | 6.645 | 6.663 | 6.522 | 6.528 | 817,023 | -0.15(-2.29%) |
Jul 09, 2007 | 6.675 | 6.722 | 6.645 | 6.681 | 786,736 | -0.01(-0.09%) |
Jul 06, 2007 | 6.669 | 6.722 | 6.657 | 6.687 | 510,243 | +0.00(+0.00%) |
Jul 05, 2007 | 6.704 | 6.763 | 6.645 | 6.687 | 619,675 | -0.07(-1.04%) |
Jul 03, 2007 | 6.722 | 6.769 | 6.710 | 6.757 | 409,103 | +0.03(+0.44%) |
Jul 02, 2007 | 6.810 | 6.857 | 6.716 | 6.728 | 999,769 | -0.04(-0.61%) |
Jun 29, 2007 | 6.886 | 6.922 | 6.769 | 6.769 | 1,481,253 | -0.11(-1.62%) |
Jun 28, 2007 | 6.939 | 6.981 | 6.869 | 6.881 | 841,040 | -0.08(-1.18%) |
Jun 27, 2007 | 6.916 | 6.981 | 6.863 | 6.963 | 1,002,042 | -0.01(-0.08%) |
Jun 26, 2007 | 6.928 | 7.004 | 6.910 | 6.969 | 1,641,140 | +0.04(+0.59%) |
Jun 25, 2007 | 6.916 | 6.975 | 6.863 | 6.928 | 1,396,010 | +0.01(+0.17%) |
Jun 22, 2007 | 6.881 | 6.969 | 6.822 | 6.916 | 1,697,430 | +0.02(+0.26%) |
Jun 21, 2007 | 6.910 | 6.945 | 6.869 | 6.898 | 769,734 | -0.04(-0.59%) |
Jun 20, 2007 | 7.033 | 7.051 | 6.934 | 6.939 | 552,982 | -0.08(-1.09%) |
Jun 19, 2007 | 6.998 | 7.033 | 6.969 | 7.016 | 579,849 | -0.01(-0.17%) |
Jun 18, 2007 | 7.110 | 7.116 | 7.028 | 7.028 | 680,005 | -0.08(-1.08%) |
Jun 15, 2007 | 7.092 | 7.110 | 7.045 | 7.104 | 1,108,855 | +0.11(+1.60%) |
Jun 14, 2007 | 6.969 | 7.086 | 6.934 | 6.992 | 973,500 | +0.05(+0.68%) |
Jun 13, 2007 | 6.881 | 6.963 | 6.845 | 6.945 | 709,592 | +0.09(+1.37%) |
Jun 12, 2007 | 6.916 | 6.945 | 6.822 | 6.851 | 675,414 | -0.10(-1.44%) |
Jun 11, 2007 | 6.986 | 6.998 | 6.910 | 6.951 | 612,911 | -0.07(-1.01%) |
Jun 08, 2007 | 6.945 | 7.033 | 6.928 | 7.022 | 574,450 | +0.05(+0.67%) |
Jun 07, 2007 | 6.963 | 6.981 | 6.910 | 6.975 | 1,156,886 | +0.01(+0.08%) |
Jun 06, 2007 | 6.969 | 6.981 | 6.922 | 6.969 | 752,423 | -0.03(-0.42%) |
Jun 05, 2007 | 6.981 | 7.028 | 6.969 | 6.998 | 993,547 | -0.02(-0.25%) |
Jun 04, 2007 | 7.057 | 7.086 | 6.981 | 7.016 | 740,974 | -0.05(-0.75%) |