Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.104 | 6.401 | 5.958 | 5.961 | 3,655,750 | +0.01(+0.24%) |
Aug 30, 2007 | 5.954 | 6.009 | 5.922 | 5.946 | 3,245,320 | -0.01(-0.14%) |
Aug 29, 2007 | 6.070 | 6.070 | 5.948 | 5.954 | 4,128,562 | +0.01(+0.10%) |
Aug 28, 2007 | 6.072 | 6.082 | 5.938 | 5.948 | 3,101,249 | -0.12(-1.93%) |
Aug 27, 2007 | 6.211 | 6.211 | 6.059 | 6.066 | 2,986,883 | -0.05(-0.79%) |
Aug 24, 2007 | 6.062 | 6.142 | 6.043 | 6.114 | 3,018,073 | +0.08(+1.27%) |
Aug 23, 2007 | 6.203 | 6.203 | 6.033 | 6.037 | 4,703,858 | -0.08(-1.32%) |
Aug 22, 2007 | 6.025 | 6.140 | 5.995 | 6.118 | 6,845,126 | +0.26(+4.52%) |
Aug 21, 2007 | 5.880 | 5.930 | 5.851 | 5.853 | 4,097,866 | -0.04(-0.75%) |
Aug 20, 2007 | 5.983 | 6.017 | 5.868 | 5.898 | 4,647,417 | +0.05(+0.90%) |
Aug 17, 2007 | 5.993 | 6.062 | 5.807 | 5.845 | 8,049,186 | +0.02(+0.31%) |
Aug 16, 2007 | 5.670 | 5.827 | 5.496 | 5.827 | 12,535,700 | -0.07(-1.23%) |
Aug 15, 2007 | 6.001 | 6.031 | 5.898 | 5.900 | 3,180,463 | -0.10(-1.68%) |
Aug 14, 2007 | 6.112 | 6.122 | 5.958 | 6.001 | 3,178,978 | -0.04(-0.60%) |
Aug 13, 2007 | 5.995 | 6.136 | 5.995 | 6.037 | 3,686,941 | +0.04(+0.71%) |
Aug 10, 2007 | 5.837 | 6.003 | 5.645 | 5.995 | 7,578,850 | +0.11(+1.82%) |
Aug 09, 2007 | 6.114 | 6.255 | 5.858 | 5.888 | 7,402,103 | -0.23(-3.70%) |
Aug 08, 2007 | 6.090 | 6.181 | 6.039 | 6.114 | 6,112,391 | +0.15(+2.44%) |
Aug 07, 2007 | 5.827 | 6.060 | 5.698 | 5.969 | 11,571,758 | +0.31(+5.54%) |
Aug 06, 2007 | 5.809 | 5.837 | 5.279 | 5.656 | 24,542,642 | -0.23(-3.88%) |
Aug 03, 2007 | 5.906 | 6.088 | 5.807 | 5.884 | 9,292,855 | -0.20(-3.35%) |
Aug 02, 2007 | 6.181 | 6.209 | 5.969 | 6.088 | 7,664,996 | -0.08(-1.31%) |
Aug 01, 2007 | 6.241 | 6.310 | 6.110 | 6.169 | 3,836,706 | -0.11(-1.80%) |
Jul 31, 2007 | 6.142 | 6.360 | 6.140 | 6.282 | 3,223,323 | +0.02(+0.32%) |
Jul 30, 2007 | 6.231 | 6.312 | 6.059 | 6.261 | 5,638,342 | -0.07(-1.05%) |
Jul 27, 2007 | 6.443 | 6.470 | 6.274 | 6.328 | 4,827,779 | -0.13(-2.00%) |
Jul 26, 2007 | 6.528 | 6.690 | 6.409 | 6.457 | 7,237,733 | -0.12(-1.87%) |
Jul 25, 2007 | 6.585 | 6.684 | 6.514 | 6.581 | 2,852,604 | -0.02(-0.37%) |
Jul 24, 2007 | 6.587 | 6.682 | 6.585 | 6.605 | 2,481,147 | -0.05(-0.73%) |
Jul 23, 2007 | 6.764 | 6.764 | 6.644 | 6.653 | 3,773,582 | -0.08(-1.17%) |
Jul 20, 2007 | 6.700 | 6.736 | 6.700 | 6.732 | 3,045,798 | +0.02(+0.30%) |
Jul 19, 2007 | 6.698 | 6.746 | 6.688 | 6.712 | 3,647,829 | +0.02(+0.27%) |
Jul 18, 2007 | 6.605 | 6.712 | 6.605 | 6.694 | 3,654,265 | +0.06(+0.88%) |
Jul 17, 2007 | 6.667 | 6.710 | 6.627 | 6.635 | 1,944,221 | -0.07(-0.99%) |
Jul 16, 2007 | 6.724 | 6.741 | 6.696 | 6.702 | 3,236,903 | -0.03(-0.45%) |
Jul 13, 2007 | 6.605 | 6.807 | 6.601 | 6.732 | 3,275,521 | +0.07(+1.09%) |
Jul 12, 2007 | 6.663 | 6.690 | 6.635 | 6.659 | 3,105,209 | +0.00(+0.00%) |
Jul 11, 2007 | 6.585 | 6.686 | 6.566 | 6.659 | 5,411,838 | +0.08(+1.26%) |
Jul 10, 2007 | 6.484 | 6.583 | 6.403 | 6.577 | 13,738,523 | +0.09(+1.46%) |
Jul 09, 2007 | 6.435 | 6.482 | 6.425 | 6.482 | 2,261,079 | +0.04(+0.69%) |
Jul 06, 2007 | 6.463 | 6.465 | 6.407 | 6.437 | 1,476,360 | -0.02(-0.25%) |
Jul 05, 2007 | 6.480 | 6.496 | 6.429 | 6.453 | 2,061,558 | -0.03(-0.41%) |
Jul 03, 2007 | 6.443 | 6.484 | 6.442 | 6.480 | 1,423,386 | +0.02(+0.25%) |
Jul 02, 2007 | 6.455 | 6.463 | 6.433 | 6.463 | 1,843,718 | +0.04(+0.60%) |
Jun 29, 2007 | 6.413 | 6.445 | 6.342 | 6.425 | 2,969,059 | +0.05(+0.73%) |
Jun 28, 2007 | 6.364 | 6.391 | 6.338 | 6.379 | 1,914,219 | +0.02(+0.25%) |
Jun 27, 2007 | 6.160 | 6.369 | 6.160 | 6.362 | 2,387,313 | +0.08(+1.22%) |
Jun 26, 2007 | 6.274 | 6.330 | 6.274 | 6.286 | 6,309,437 | +0.01(+0.19%) |
Jun 25, 2007 | 6.282 | 6.310 | 6.272 | 6.274 | 3,259,678 | -0.01(-0.10%) |
Jun 22, 2007 | 6.397 | 6.403 | 6.280 | 6.280 | 2,388,813 | -0.12(-1.80%) |
Jun 21, 2007 | 6.342 | 6.413 | 6.314 | 6.395 | 2,236,325 | +0.07(+1.09%) |
Jun 20, 2007 | 6.358 | 6.413 | 6.314 | 6.326 | 4,234,512 | -0.02(-0.29%) |
Jun 19, 2007 | 6.239 | 6.346 | 6.201 | 6.344 | 4,634,050 | +0.10(+1.65%) |
Jun 18, 2007 | 6.268 | 6.312 | 6.239 | 6.241 | 2,974,010 | -0.03(-0.42%) |
Jun 15, 2007 | 6.268 | 6.348 | 6.261 | 6.268 | 1,832,331 | +0.00(+0.03%) |
Jun 14, 2007 | 6.259 | 6.300 | 6.239 | 6.266 | 2,213,551 | +0.04(+0.68%) |
Jun 13, 2007 | 6.132 | 6.237 | 6.132 | 6.223 | 5,313,810 | +0.09(+1.48%) |
Jun 12, 2007 | 6.239 | 6.243 | 6.126 | 6.132 | 5,056,362 | -0.09(-1.40%) |
Jun 11, 2007 | 6.191 | 6.227 | 6.189 | 6.219 | 2,743,298 | +0.03(+0.49%) |
Jun 08, 2007 | 6.209 | 6.215 | 6.108 | 6.189 | 6,675,805 | -0.06(-0.91%) |
Jun 07, 2007 | 6.373 | 6.389 | 6.225 | 6.245 | 4,175,101 | -0.14(-2.21%) |
Jun 06, 2007 | 6.451 | 6.484 | 6.383 | 6.387 | 2,886,874 | -0.06(-1.00%) |
Jun 05, 2007 | 6.413 | 6.461 | 6.381 | 6.451 | 2,323,956 | +0.05(+0.82%) |
Jun 04, 2007 | 6.322 | 6.399 | 6.298 | 6.399 | 2,319,995 | +0.10(+1.54%) |