Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.430 | 6.467 | 6.426 | 6.467 | 18,884 | +0.01(+0.14%) |
Aug 30, 2007 | 6.412 | 6.458 | 6.408 | 6.458 | 27,448 | +0.01(+0.21%) |
Aug 29, 2007 | 6.417 | 6.444 | 6.417 | 6.444 | 11,418 | +0.04(+0.64%) |
Aug 28, 2007 | 6.444 | 6.444 | 6.398 | 6.403 | 16,249 | -0.05(-0.71%) |
Aug 27, 2007 | 6.430 | 6.448 | 6.426 | 6.448 | 6,367 | +0.02(+0.35%) |
Aug 24, 2007 | 6.485 | 6.489 | 6.421 | 6.426 | 31,400 | -0.12(-1.88%) |
Aug 23, 2007 | 6.585 | 6.585 | 6.544 | 6.549 | 5,709 | -0.05(-0.69%) |
Aug 22, 2007 | 6.622 | 6.622 | 6.571 | 6.594 | 5,709 | -0.01(-0.21%) |
Aug 21, 2007 | 6.530 | 6.608 | 6.512 | 6.608 | 43,477 | +0.05(+0.76%) |
Aug 20, 2007 | 6.353 | 6.571 | 6.353 | 6.558 | 39,964 | +0.20(+3.15%) |
Aug 17, 2007 | 6.649 | 6.649 | 6.357 | 6.357 | 21,299 | -0.02(-0.29%) |
Aug 16, 2007 | 6.512 | 6.512 | 6.312 | 6.376 | 38,647 | -0.27(-4.04%) |
Aug 15, 2007 | 6.640 | 6.690 | 6.471 | 6.644 | 49,845 | -0.00(-0.07%) |
Aug 14, 2007 | 6.622 | 6.694 | 6.622 | 6.649 | 7,905 | -0.02(-0.27%) |
Aug 13, 2007 | 6.831 | 6.831 | 6.603 | 6.667 | 25,032 | -0.12(-1.74%) |
Aug 10, 2007 | 6.795 | 6.849 | 6.740 | 6.786 | 12,955 | -0.05(-0.73%) |
Aug 09, 2007 | 6.827 | 6.836 | 6.795 | 6.836 | 3,732 | -0.01(-0.20%) |
Aug 08, 2007 | 6.690 | 6.899 | 6.690 | 6.849 | 32,059 | +0.16(+2.38%) |
Aug 07, 2007 | 6.685 | 6.740 | 6.685 | 6.690 | 6,367 | +0.00(+0.00%) |
Aug 06, 2007 | 6.672 | 6.735 | 6.672 | 6.690 | 18,006 | +0.02(+0.34%) |
Aug 03, 2007 | 6.667 | 6.722 | 6.658 | 6.667 | 5,050 | -0.05(-0.81%) |
Aug 02, 2007 | 6.722 | 6.735 | 6.694 | 6.722 | 5,050 | +0.02(+0.27%) |
Aug 01, 2007 | 6.799 | 6.822 | 6.704 | 6.704 | 16,249 | -0.07(-1.01%) |
Jul 31, 2007 | 6.722 | 6.776 | 6.722 | 6.772 | 2,854 | -0.00(-0.07%) |
Jul 30, 2007 | 6.608 | 6.822 | 6.608 | 6.776 | 19,103 | +0.11(+1.64%) |
Jul 27, 2007 | 6.512 | 6.667 | 6.494 | 6.667 | 31,839 | +0.20(+3.03%) |
Jul 26, 2007 | 6.786 | 6.786 | 6.467 | 6.471 | 34,255 | -0.26(-3.86%) |
Jul 25, 2007 | 6.758 | 6.763 | 6.731 | 6.731 | 3,952 | -0.04(-0.54%) |
Jul 24, 2007 | 6.790 | 7.041 | 6.754 | 6.767 | 14,273 | -0.05(-0.73%) |
Jul 23, 2007 | 6.854 | 6.854 | 6.817 | 6.817 | 1,976 | +0.01(+0.13%) |
Jul 20, 2007 | 6.890 | 6.936 | 6.795 | 6.808 | 16,688 | -0.11(-1.64%) |
Jul 19, 2007 | 6.854 | 6.922 | 6.745 | 6.922 | 21,958 | +0.06(+0.93%) |
Jul 18, 2007 | 6.808 | 6.858 | 6.808 | 6.858 | 658 | +0.02(+0.33%) |
Jul 17, 2007 | 6.813 | 6.886 | 6.804 | 6.836 | 9,661 | +0.02(+0.27%) |
Jul 16, 2007 | 6.808 | 6.899 | 6.786 | 6.817 | 24,154 | +0.00(+0.00%) |
Jul 13, 2007 | 6.867 | 6.867 | 6.817 | 6.817 | 7,026 | -0.07(-0.99%) |
Jul 12, 2007 | 6.936 | 6.936 | 6.886 | 6.886 | 3,293 | -0.05(-0.66%) |
Jul 11, 2007 | 6.959 | 7.059 | 6.908 | 6.931 | 29,204 | -0.09(-1.23%) |
Jul 10, 2007 | 6.922 | 7.018 | 6.922 | 7.018 | 20,860 | +0.06(+0.85%) |
Jul 09, 2007 | 6.922 | 6.959 | 6.922 | 6.959 | 4,391 | +0.02(+0.33%) |
Jul 06, 2007 | 6.827 | 7.013 | 6.827 | 6.936 | 38,207 | +0.11(+1.67%) |
Jul 05, 2007 | 6.840 | 6.904 | 6.822 | 6.822 | 7,246 | -0.05(-0.66%) |
Jul 03, 2007 | 6.845 | 6.890 | 6.845 | 6.867 | 3,952 | +0.01(+0.20%) |
Jul 02, 2007 | 6.827 | 6.854 | 6.804 | 6.854 | 8,563 | +0.04(+0.60%) |
Jun 29, 2007 | 6.817 | 6.827 | 6.813 | 6.813 | 6,367 | +0.02(+0.27%) |
Jun 28, 2007 | 6.790 | 6.817 | 6.790 | 6.795 | 13,175 | -0.01(-0.20%) |
Jun 27, 2007 | 6.831 | 6.849 | 6.804 | 6.808 | 4,830 | +0.00(+0.07%) |
Jun 26, 2007 | 6.795 | 6.817 | 6.790 | 6.804 | 8,344 | +0.01(+0.13%) |
Jun 25, 2007 | 6.817 | 6.836 | 6.790 | 6.795 | 6,367 | -0.06(-0.86%) |
Jun 22, 2007 | 6.817 | 6.854 | 6.786 | 6.854 | 24,813 | -0.04(-0.53%) |
Jun 21, 2007 | 6.908 | 6.908 | 6.877 | 6.890 | 5,709 | -0.05(-0.79%) |
Jun 20, 2007 | 6.954 | 6.959 | 6.908 | 6.945 | 20,860 | +0.05(+0.66%) |
Jun 19, 2007 | 6.817 | 6.899 | 6.817 | 6.899 | 9,661 | +0.12(+1.81%) |
Jun 18, 2007 | 6.758 | 6.799 | 6.749 | 6.776 | 10,100 | +0.02(+0.27%) |
Jun 15, 2007 | 6.690 | 6.758 | 6.672 | 6.758 | 39,964 | +0.06(+0.95%) |
Jun 14, 2007 | 6.854 | 6.854 | 6.690 | 6.694 | 25,252 | -0.15(-2.14%) |
Jun 13, 2007 | 6.918 | 6.918 | 6.840 | 6.841 | 11,638 | +0.01(+0.14%) |
Jun 12, 2007 | 6.799 | 6.831 | 6.799 | 6.831 | 31,839 | +0.03(+0.47%) |
Jun 11, 2007 | 6.845 | 6.877 | 6.799 | 6.799 | 20,201 | -0.05(-0.67%) |
Jun 08, 2007 | 6.881 | 6.886 | 6.827 | 6.845 | 20,201 | -0.06(-0.86%) |
Jun 07, 2007 | 7.027 | 7.063 | 6.877 | 6.904 | 35,133 | -0.18(-2.57%) |
Jun 06, 2007 | 7.082 | 7.086 | 7.082 | 7.086 | 4,391 | +0.00(+0.06%) |
Jun 05, 2007 | 7.036 | 7.082 | 7.027 | 7.082 | 13,175 | +0.03(+0.45%) |
Jun 04, 2007 | 7.009 | 7.050 | 7.009 | 7.050 | 5,709 | +0.04(+0.58%) |