Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.674 | 5.681 | 5.612 | 5.658 | 2,397 | +0.06(+1.10%) |
Aug 30, 2007 | 5.566 | 5.597 | 5.566 | 5.597 | 521 | +0.02(+0.41%) |
Aug 29, 2007 | 5.551 | 5.574 | 5.528 | 5.574 | 2,791 | +0.08(+1.54%) |
Aug 28, 2007 | 5.505 | 5.538 | 5.467 | 5.490 | 6,155 | -0.02(-0.42%) |
Aug 27, 2007 | 5.566 | 5.681 | 5.513 | 5.513 | 4,014 | -0.02(-0.35%) |
Aug 24, 2007 | 5.405 | 5.532 | 5.405 | 5.532 | 4,760 | +0.16(+3.07%) |
Aug 23, 2007 | 5.367 | 5.405 | 5.367 | 5.367 | 1,197 | -0.01(-0.14%) |
Aug 22, 2007 | 5.413 | 5.413 | 5.375 | 5.375 | 568 | -0.05(-0.85%) |
Aug 21, 2007 | 5.421 | 5.428 | 5.367 | 5.421 | 3,293 | -0.02(-0.42%) |
Aug 20, 2007 | 5.436 | 5.497 | 5.436 | 5.444 | 2,660 | -0.02(-0.28%) |
Aug 17, 2007 | 5.551 | 5.959 | 5.375 | 5.459 | 5,787 | -0.02(-0.28%) |
Aug 16, 2007 | 5.497 | 5.536 | 5.474 | 5.474 | 2,739 | -0.08(-1.52%) |
Aug 15, 2007 | 5.582 | 5.842 | 5.413 | 5.559 | 9,037 | +0.16(+2.98%) |
Aug 14, 2007 | 5.436 | 5.467 | 5.375 | 5.398 | 5,218 | -0.01(-0.14%) |
Aug 13, 2007 | 6.134 | 6.134 | 5.214 | 5.405 | 37,807 | -0.75(-12.20%) |
Aug 10, 2007 | 6.080 | 6.157 | 6.080 | 6.157 | 14,526 | +0.05(+0.88%) |
Aug 09, 2007 | 5.789 | 6.134 | 5.789 | 6.103 | 6,071 | +0.25(+4.32%) |
Aug 08, 2007 | 5.957 | 5.973 | 5.758 | 5.850 | 7,023 | -0.19(-3.17%) |
Aug 07, 2007 | 6.467 | 6.517 | 6.042 | 6.042 | 15,787 | -0.45(-6.97%) |
Aug 06, 2007 | 6.548 | 6.548 | 6.272 | 6.494 | 4,825 | -0.01(-0.12%) |
Aug 03, 2007 | 6.502 | 6.747 | 6.502 | 6.502 | 4,293 | -0.13(-1.97%) |
Aug 02, 2007 | 6.563 | 6.655 | 6.525 | 6.632 | 4,559 | +0.05(+0.70%) |
Aug 01, 2007 | 6.640 | 6.640 | 6.433 | 6.586 | 1,173 | -0.03(-0.46%) |
Jul 31, 2007 | 6.548 | 6.617 | 6.547 | 6.617 | 3,782 | +0.02(+0.35%) |
Jul 30, 2007 | 6.670 | 6.670 | 6.571 | 6.594 | 3,769 | -0.05(-0.81%) |
Jul 27, 2007 | 6.624 | 6.647 | 6.594 | 6.647 | 2,362 | +0.05(+0.70%) |
Jul 26, 2007 | 6.663 | 6.663 | 6.601 | 6.601 | 808 | -0.08(-1.26%) |
Jul 25, 2007 | 6.686 | 6.686 | 6.624 | 6.686 | 3,649 | -0.04(-0.57%) |
Jul 24, 2007 | 6.678 | 6.724 | 6.632 | 6.724 | 1,692 | +0.07(+1.04%) |
Jul 23, 2007 | 6.578 | 6.655 | 6.571 | 6.655 | 4,511 | +0.12(+1.88%) |
Jul 20, 2007 | 6.448 | 6.532 | 6.440 | 6.532 | 9,711 | +0.10(+1.55%) |
Jul 19, 2007 | 6.379 | 6.433 | 6.379 | 6.433 | 1,173 | +0.08(+1.21%) |
Jul 18, 2007 | 6.264 | 6.448 | 6.264 | 6.356 | 4,315 | +0.07(+1.04%) |
Jul 17, 2007 | 6.379 | 6.379 | 6.256 | 6.291 | 7,703 | -0.12(-1.85%) |
Jul 16, 2007 | 6.486 | 6.525 | 6.410 | 6.410 | 6,260 | -0.12(-1.88%) |
Jul 13, 2007 | 6.601 | 6.601 | 6.456 | 6.532 | 8,541 | -0.11(-1.62%) |
Jul 12, 2007 | 6.709 | 6.709 | 6.578 | 6.640 | 6,152 | -0.07(-1.03%) |
Jul 11, 2007 | 6.716 | 6.716 | 6.709 | 6.709 | 3,521 | -0.15(-2.13%) |
Jul 10, 2007 | 6.862 | 6.877 | 6.816 | 6.854 | 15,390 | -0.02(-0.22%) |
Jul 09, 2007 | 6.877 | 6.877 | 6.870 | 6.870 | 1,695 | -0.03(-0.44%) |
Jul 06, 2007 | 6.923 | 6.939 | 6.893 | 6.900 | 28,303 | +0.00(+0.00%) |
Jul 05, 2007 | 6.900 | 6.900 | 6.893 | 6.900 | 9,130 | +0.00(+0.00%) |
Jul 03, 2007 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 6.862 | 6.900 | 6.816 | 6.900 | 40,409 | +0.08(+1.12%) |
Jun 29, 2007 | 6.647 | 6.900 | 6.647 | 6.824 | 46,141 | +0.18(+2.65%) |
Jun 28, 2007 | 6.647 | 6.647 | 6.647 | 6.647 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 6.548 | 6.647 | 6.417 | 6.647 | 3,130 | +0.12(+1.88%) |
Jun 26, 2007 | 6.486 | 6.571 | 6.486 | 6.525 | 5,836 | +0.06(+0.95%) |
Jun 25, 2007 | 6.440 | 6.509 | 6.440 | 6.463 | 9,269 | +0.06(+0.96%) |
Jun 22, 2007 | 6.456 | 6.456 | 6.402 | 6.402 | 9,293 | -0.09(-1.31%) |
Jun 21, 2007 | 6.487 | 6.487 | 6.479 | 6.487 | 913 | +0.02(+0.25%) |
Jun 20, 2007 | 6.341 | 6.471 | 6.341 | 6.471 | 3,260 | +0.18(+2.86%) |
Jun 19, 2007 | 5.957 | 6.341 | 5.804 | 6.291 | 17,868 | +0.35(+5.87%) |
Jun 18, 2007 | 5.743 | 5.950 | 5.743 | 5.942 | 78,388 | +0.20(+3.47%) |
Jun 15, 2007 | 6.034 | 6.034 | 5.712 | 5.743 | 39,781 | -0.29(-4.83%) |
Jun 14, 2007 | 6.448 | 6.486 | 5.888 | 6.034 | 21,129 | -0.46(-7.08%) |
Jun 13, 2007 | 6.693 | 6.693 | 6.126 | 6.494 | 21,390 | -0.13(-1.97%) |
Jun 12, 2007 | 6.594 | 6.655 | 6.563 | 6.624 | 4,695 | -0.02(-0.35%) |
Jun 11, 2007 | 6.693 | 6.693 | 6.632 | 6.647 | 4,510 | -0.08(-1.14%) |
Jun 08, 2007 | 6.693 | 6.724 | 6.693 | 6.724 | 3,521 | +0.03(+0.46%) |
Jun 07, 2007 | 6.755 | 6.771 | 6.632 | 6.693 | 10,833 | -0.11(-1.58%) |
Jun 06, 2007 | 6.793 | 6.801 | 6.755 | 6.801 | 5,475 | +0.01(+0.11%) |
Jun 05, 2007 | 6.739 | 6.793 | 6.709 | 6.793 | 6,782 | +0.10(+1.49%) |
Jun 04, 2007 | 6.686 | 6.724 | 6.624 | 6.693 | 5,378 | +0.03(+0.46%) |