Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.849 | 6.990 | 6.744 | 6.951 | 466,744 | +0.14(+2.01%) |
Aug 30, 2007 | 6.740 | 6.867 | 6.607 | 6.814 | 714,188 | +0.12(+1.73%) |
Aug 29, 2007 | 6.414 | 6.751 | 6.396 | 6.698 | 982,608 | +0.31(+4.84%) |
Aug 28, 2007 | 6.674 | 6.684 | 6.333 | 6.389 | 953,663 | -0.34(-5.11%) |
Aug 27, 2007 | 6.923 | 6.927 | 6.596 | 6.733 | 818,100 | -0.14(-2.09%) |
Aug 24, 2007 | 6.832 | 6.983 | 6.667 | 6.877 | 1,141,846 | -0.04(-0.56%) |
Aug 23, 2007 | 6.488 | 6.948 | 6.414 | 6.916 | 1,666,815 | +0.50(+7.83%) |
Aug 22, 2007 | 6.182 | 6.523 | 6.027 | 6.414 | 1,348,399 | +0.32(+5.18%) |
Aug 21, 2007 | 5.613 | 6.210 | 5.613 | 6.098 | 1,128,078 | +0.35(+6.18%) |
Aug 20, 2007 | 5.532 | 5.782 | 5.357 | 5.743 | 990,930 | +0.27(+4.94%) |
Aug 17, 2007 | 5.796 | 5.999 | 5.451 | 5.472 | 1,123,665 | -0.04(-0.76%) |
Aug 16, 2007 | 5.501 | 5.718 | 5.128 | 5.515 | 1,814,486 | -0.05(-0.82%) |
Aug 15, 2007 | 5.866 | 6.056 | 5.441 | 5.560 | 1,226,653 | -0.34(-5.72%) |
Aug 14, 2007 | 5.827 | 5.964 | 5.627 | 5.897 | 1,447,070 | +0.14(+2.44%) |
Aug 13, 2007 | 5.613 | 6.136 | 5.613 | 5.757 | 1,685,224 | +0.25(+4.46%) |
Aug 10, 2007 | 5.118 | 5.648 | 4.875 | 5.511 | 2,596,877 | +0.39(+7.61%) |
Aug 09, 2007 | 6.164 | 6.171 | 5.093 | 5.121 | 4,118,302 | -1.22(-19.22%) |
Aug 08, 2007 | 7.401 | 7.415 | 6.147 | 6.340 | 3,718,564 | -0.92(-12.63%) |
Aug 07, 2007 | 7.102 | 7.401 | 6.927 | 7.257 | 1,938,902 | +0.14(+1.92%) |
Aug 06, 2007 | 6.709 | 7.201 | 6.512 | 7.120 | 1,863,400 | +0.45(+6.80%) |
Aug 03, 2007 | 6.663 | 6.797 | 6.473 | 6.667 | 1,392,666 | +0.15(+2.32%) |
Aug 02, 2007 | 6.516 | 6.656 | 6.396 | 6.516 | 1,152,181 | +0.14(+2.20%) |
Aug 01, 2007 | 6.322 | 6.400 | 6.024 | 6.375 | 2,479,324 | -0.00(-0.06%) |
Jul 31, 2007 | 6.776 | 6.927 | 6.361 | 6.379 | 1,340,080 | -0.32(-4.82%) |
Jul 30, 2007 | 6.656 | 6.811 | 6.463 | 6.702 | 1,285,725 | +0.01(+0.16%) |
Jul 27, 2007 | 6.832 | 7.004 | 6.674 | 6.691 | 1,269,050 | -0.15(-2.21%) |
Jul 26, 2007 | 6.958 | 7.025 | 6.509 | 6.842 | 1,628,790 | -0.24(-3.33%) |
Jul 25, 2007 | 7.429 | 7.429 | 6.688 | 7.078 | 2,905,687 | +0.02(+0.30%) |
Jul 24, 2007 | 7.882 | 7.882 | 6.909 | 7.057 | 3,649,490 | -0.91(-11.42%) |
Jul 23, 2007 | 7.555 | 7.984 | 7.169 | 7.966 | 4,300,179 | +0.87(+12.28%) |
Jul 20, 2007 | 7.021 | 7.130 | 6.752 | 7.095 | 1,437,407 | +0.06(+0.85%) |
Jul 19, 2007 | 6.705 | 7.130 | 6.705 | 7.035 | 1,174,410 | +0.34(+5.14%) |
Jul 18, 2007 | 7.025 | 7.151 | 6.368 | 6.691 | 1,750,186 | -0.38(-5.36%) |
Jul 17, 2007 | 6.888 | 7.127 | 6.853 | 7.071 | 773,687 | +0.18(+2.65%) |
Jul 16, 2007 | 7.162 | 7.183 | 6.807 | 6.888 | 1,223,455 | -0.22(-3.11%) |
Jul 13, 2007 | 7.046 | 7.123 | 7.018 | 7.109 | 1,302,360 | +0.09(+1.35%) |
Jul 12, 2007 | 6.825 | 7.067 | 6.779 | 7.014 | 1,121,103 | +0.27(+4.06%) |
Jul 11, 2007 | 6.674 | 6.881 | 6.568 | 6.740 | 1,624,119 | +0.08(+1.16%) |
Jul 10, 2007 | 6.639 | 6.674 | 6.481 | 6.663 | 882,983 | +0.03(+0.42%) |
Jul 09, 2007 | 6.586 | 6.674 | 6.537 | 6.635 | 979,010 | +0.12(+1.78%) |
Jul 06, 2007 | 6.512 | 6.674 | 6.379 | 6.519 | 1,163,347 | +0.08(+1.25%) |
Jul 05, 2007 | 6.344 | 6.656 | 6.326 | 6.438 | 2,036,819 | +0.20(+3.15%) |
Jul 03, 2007 | 6.041 | 6.242 | 5.999 | 6.242 | 980,806 | +0.25(+4.10%) |
Jul 02, 2007 | 5.799 | 6.045 | 5.789 | 5.996 | 1,391,223 | +0.24(+4.21%) |
Jun 29, 2007 | 5.683 | 5.838 | 5.648 | 5.753 | 1,174,094 | +0.10(+1.74%) |
Jun 28, 2007 | 5.574 | 5.894 | 5.532 | 5.655 | 1,447,941 | +0.10(+1.83%) |
Jun 27, 2007 | 5.357 | 5.574 | 5.321 | 5.553 | 540,783 | +0.14(+2.53%) |
Jun 26, 2007 | 5.388 | 5.532 | 5.349 | 5.416 | 633,518 | +0.05(+0.85%) |
Jun 25, 2007 | 5.392 | 5.620 | 5.349 | 5.371 | 970,098 | -0.02(-0.46%) |
Jun 22, 2007 | 5.409 | 5.567 | 5.318 | 5.395 | 4,239,373 | -0.01(-0.19%) |
Jun 21, 2007 | 5.508 | 5.536 | 5.300 | 5.406 | 746,248 | -0.10(-1.85%) |
Jun 20, 2007 | 5.560 | 5.722 | 5.479 | 5.508 | 940,077 | -0.01(-0.25%) |
Jun 19, 2007 | 5.469 | 5.581 | 5.406 | 5.522 | 786,055 | +0.03(+0.58%) |
Jun 18, 2007 | 5.248 | 5.574 | 5.230 | 5.490 | 1,639,868 | +0.29(+5.61%) |
Jun 15, 2007 | 4.893 | 5.234 | 4.868 | 5.198 | 1,285,702 | +0.36(+7.48%) |
Jun 14, 2007 | 4.893 | 4.917 | 4.816 | 4.837 | 199,289 | -0.05(-1.08%) |
Jun 13, 2007 | 4.830 | 4.953 | 4.809 | 4.889 | 302,635 | +0.11(+2.28%) |
Jun 12, 2007 | 5.058 | 5.058 | 4.749 | 4.780 | 417,369 | -0.24(-4.76%) |
Jun 11, 2007 | 4.865 | 5.061 | 4.752 | 5.019 | 618,424 | +0.17(+3.40%) |
Jun 08, 2007 | 4.654 | 4.861 | 4.601 | 4.854 | 398,949 | +0.19(+4.14%) |
Jun 07, 2007 | 4.893 | 4.893 | 4.580 | 4.661 | 384,831 | -0.24(-4.94%) |
Jun 06, 2007 | 4.826 | 4.953 | 4.756 | 4.903 | 359,492 | +0.03(+0.58%) |
Jun 05, 2007 | 4.847 | 5.037 | 4.770 | 4.875 | 581,176 | -0.00(-0.07%) |
Jun 04, 2007 | 4.724 | 5.058 | 4.682 | 4.879 | 1,020,559 | +0.15(+3.19%) |