Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.894 | 7.007 | 6.833 | 6.934 | 7,922,911 | +0.32(+4.89%) |
Aug 30, 2007 | 6.476 | 6.839 | 6.455 | 6.611 | 8,228,679 | +0.05(+0.79%) |
Aug 29, 2007 | 6.450 | 6.683 | 6.392 | 6.559 | 6,919,634 | +0.26(+4.07%) |
Aug 28, 2007 | 6.554 | 6.559 | 6.262 | 6.303 | 9,383,107 | -0.37(-5.62%) |
Aug 27, 2007 | 6.756 | 6.784 | 6.562 | 6.678 | 4,846,319 | -0.04(-0.64%) |
Aug 24, 2007 | 6.516 | 6.805 | 6.470 | 6.721 | 9,230,223 | +0.20(+3.14%) |
Aug 23, 2007 | 6.634 | 6.663 | 6.311 | 6.516 | 9,435,441 | +0.04(+0.67%) |
Aug 22, 2007 | 6.297 | 6.484 | 6.239 | 6.473 | 8,635,676 | +0.42(+6.86%) |
Aug 21, 2007 | 5.939 | 6.161 | 5.902 | 6.058 | 8,086,885 | +0.12(+2.04%) |
Aug 20, 2007 | 5.997 | 6.006 | 5.683 | 5.936 | 8,998,298 | +0.05(+0.88%) |
Aug 17, 2007 | 6.006 | 6.084 | 5.541 | 5.884 | 14,345,414 | +0.29(+5.21%) |
Aug 16, 2007 | 5.385 | 5.769 | 0.0029 | 5.593 | 27,530,354 | -0.42(-7.00%) |
Aug 15, 2007 | 6.239 | 6.453 | 5.983 | 6.014 | 14,121,482 | -0.40(-6.21%) |
Aug 14, 2007 | 6.663 | 6.709 | 6.352 | 6.412 | 9,545,157 | -0.32(-4.71%) |
Aug 13, 2007 | 6.908 | 6.946 | 6.626 | 6.730 | 9,750,236 | -0.11(-1.64%) |
Aug 10, 2007 | 6.669 | 6.862 | 6.510 | 6.842 | 10,714,686 | -0.22(-3.14%) |
Aug 09, 2007 | 7.102 | 7.266 | 6.958 | 7.064 | 8,800,873 | -0.37(-5.00%) |
Aug 08, 2007 | 7.379 | 7.650 | 7.283 | 7.436 | 9,004,611 | +0.14(+1.94%) |
Aug 07, 2007 | 7.125 | 7.356 | 7.024 | 7.295 | 7,565,489 | +0.14(+2.02%) |
Aug 06, 2007 | 7.087 | 7.165 | 6.779 | 7.151 | 12,641,436 | -0.01(-0.08%) |
Aug 03, 2007 | 7.229 | 7.431 | 7.108 | 7.157 | 6,861,392 | -0.27(-3.69%) |
Aug 02, 2007 | 7.410 | 7.532 | 7.324 | 7.431 | 10,119,791 | +0.14(+1.86%) |
Aug 01, 2007 | 7.113 | 7.387 | 7.099 | 7.295 | 12,424,834 | +0.01(+0.08%) |
Jul 31, 2007 | 7.497 | 7.601 | 7.289 | 7.289 | 11,106,429 | -0.03(-0.35%) |
Jul 30, 2007 | 7.278 | 7.341 | 7.087 | 7.315 | 12,460,541 | +0.17(+2.38%) |
Jul 27, 2007 | 7.376 | 7.439 | 7.015 | 7.145 | 12,713,961 | -0.20(-2.67%) |
Jul 26, 2007 | 7.312 | 7.393 | 7.011 | 7.341 | 16,282,786 | -0.41(-5.32%) |
Jul 25, 2007 | 7.823 | 7.915 | 7.436 | 7.754 | 9,507,591 | +0.06(+0.75%) |
Jul 24, 2007 | 8.074 | 8.085 | 7.532 | 7.696 | 8,753,545 | -0.40(-4.95%) |
Jul 23, 2007 | 8.117 | 8.120 | 8.008 | 8.097 | 9,056,539 | +0.10(+1.19%) |
Jul 20, 2007 | 8.048 | 8.068 | 7.947 | 8.002 | 4,826,756 | -0.07(-0.93%) |
Jul 19, 2007 | 8.077 | 8.117 | 8.025 | 8.077 | 9,606,140 | +0.09(+1.08%) |
Jul 18, 2007 | 7.918 | 8.002 | 7.863 | 7.990 | 7,079,798 | +0.05(+0.69%) |
Jul 17, 2007 | 7.933 | 7.973 | 7.857 | 7.935 | 5,645,603 | +0.08(+0.95%) |
Jul 16, 2007 | 7.921 | 7.935 | 7.800 | 7.860 | 5,088,496 | -0.09(-1.09%) |
Jul 13, 2007 | 7.976 | 7.976 | 7.855 | 7.947 | 6,027,639 | -0.01(-0.18%) |
Jul 12, 2007 | 7.904 | 7.984 | 7.788 | 7.961 | 11,490,371 | +0.08(+1.02%) |
Jul 11, 2007 | 7.656 | 7.990 | 7.612 | 7.881 | 10,016,136 | +0.11(+1.37%) |
Jul 10, 2007 | 7.733 | 7.912 | 7.664 | 7.774 | 6,593,759 | -0.19(-2.36%) |
Jul 09, 2007 | 7.982 | 8.031 | 7.888 | 7.961 | 3,792,278 | +0.14(+1.81%) |
Jul 06, 2007 | 7.719 | 7.840 | 7.658 | 7.820 | 5,383,170 | +0.15(+1.96%) |
Jul 05, 2007 | 7.633 | 7.710 | 7.529 | 7.670 | 4,820,863 | +0.04(+0.49%) |
Jul 03, 2007 | 7.667 | 7.725 | 7.546 | 7.633 | 3,970,816 | +0.00(+0.00%) |
Jul 02, 2007 | 7.442 | 7.633 | 7.433 | 7.633 | 5,503,466 | +0.21(+2.88%) |
Jun 29, 2007 | 7.474 | 7.511 | 7.341 | 7.419 | 6,012,645 | +0.03(+0.39%) |
Jun 28, 2007 | 7.211 | 7.471 | 7.200 | 7.390 | 6,538,985 | +0.20(+2.81%) |
Jun 27, 2007 | 6.981 | 7.188 | 6.963 | 7.188 | 4,617,018 | +0.11(+1.55%) |
Jun 26, 2007 | 7.185 | 7.232 | 7.061 | 7.079 | 5,600,535 | -0.02(-0.28%) |
Jun 25, 2007 | 7.128 | 7.275 | 6.955 | 7.099 | 4,664,859 | -0.07(-1.01%) |
Jun 22, 2007 | 7.347 | 7.358 | 7.133 | 7.171 | 5,174,125 | -0.19(-2.59%) |
Jun 21, 2007 | 7.067 | 7.390 | 7.036 | 7.361 | 7,375,165 | +0.26(+3.70%) |
Jun 20, 2007 | 7.260 | 7.283 | 7.058 | 7.099 | 6,300,819 | -0.11(-1.56%) |
Jun 19, 2007 | 7.272 | 7.272 | 7.159 | 7.211 | 5,780,113 | -0.07(-0.99%) |
Jun 18, 2007 | 7.338 | 7.338 | 7.168 | 7.283 | 3,954,522 | +0.01(+0.12%) |
Jun 15, 2007 | 7.203 | 7.318 | 7.203 | 7.275 | 6,448,849 | +0.21(+2.94%) |
Jun 14, 2007 | 7.038 | 7.099 | 6.960 | 7.067 | 7,363,378 | +0.15(+2.13%) |
Jun 13, 2007 | 6.686 | 6.995 | 6.663 | 6.920 | 9,655,594 | +0.36(+5.54%) |
Jun 12, 2007 | 6.686 | 6.735 | 6.539 | 6.557 | 7,155,719 | -0.16(-2.45%) |
Jun 11, 2007 | 6.779 | 6.813 | 6.670 | 6.721 | 8,580,901 | +0.00(+0.00%) |
Jun 08, 2007 | 6.482 | 6.724 | 6.473 | 6.721 | 10,364,121 | +0.25(+3.83%) |
Jun 07, 2007 | 6.634 | 6.822 | 6.430 | 6.473 | 5,943,743 | -0.23(-3.44%) |
Jun 06, 2007 | 6.839 | 6.842 | 6.620 | 6.704 | 7,416,419 | -0.21(-3.05%) |
Jun 05, 2007 | 6.911 | 6.955 | 6.819 | 6.914 | 6,104,601 | +0.00(+0.04%) |
Jun 04, 2007 | 6.701 | 6.923 | 6.701 | 6.911 | 8,008,887 | +0.03(+0.38%) |