Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.005 | 6.103 | 5.952 | 6.040 | 9,095,665 | +0.28(+4.89%) |
Aug 30, 2007 | 5.641 | 5.957 | 5.623 | 5.759 | 9,446,692 | +0.05(+0.79%) |
Aug 29, 2007 | 5.618 | 5.822 | 5.568 | 5.714 | 7,943,882 | +0.22(+4.07%) |
Aug 28, 2007 | 5.709 | 5.714 | 5.455 | 5.490 | 10,771,999 | -0.33(-5.62%) |
Aug 27, 2007 | 5.885 | 5.910 | 5.716 | 5.817 | 5,563,674 | -0.04(-0.64%) |
Aug 24, 2007 | 5.676 | 5.927 | 5.636 | 5.854 | 10,596,486 | +0.18(+3.14%) |
Aug 23, 2007 | 5.779 | 5.804 | 5.498 | 5.676 | 10,832,080 | +0.04(+0.67%) |
Aug 22, 2007 | 5.485 | 5.648 | 5.435 | 5.638 | 9,913,933 | +0.36(+6.86%) |
Aug 21, 2007 | 5.173 | 5.367 | 5.141 | 5.277 | 9,283,911 | +0.11(+2.04%) |
Aug 20, 2007 | 5.224 | 5.231 | 4.950 | 5.171 | 10,330,230 | +0.05(+0.88%) |
Aug 17, 2007 | 5.231 | 5.299 | 4.827 | 5.126 | 16,468,829 | +0.25(+5.21%) |
Aug 16, 2007 | 4.691 | 5.025 | 0.0025 | 4.872 | 31,605,410 | -0.37(-7.00%) |
Aug 15, 2007 | 5.435 | 5.621 | 5.211 | 5.239 | 16,211,752 | -0.35(-6.21%) |
Aug 14, 2007 | 5.804 | 5.844 | 5.533 | 5.586 | 10,958,036 | -0.28(-4.71%) |
Aug 13, 2007 | 6.018 | 6.050 | 5.771 | 5.862 | 11,193,471 | -0.10(-1.64%) |
Aug 10, 2007 | 5.809 | 5.978 | 5.671 | 5.960 | 12,300,679 | -0.19(-3.14%) |
Aug 09, 2007 | 6.186 | 6.329 | 6.060 | 6.153 | 10,103,583 | -0.32(-5.00%) |
Aug 08, 2007 | 6.427 | 6.663 | 6.344 | 6.478 | 10,337,478 | +0.12(+1.94%) |
Aug 07, 2007 | 6.206 | 6.407 | 6.118 | 6.354 | 8,685,337 | +0.13(+2.02%) |
Aug 06, 2007 | 6.174 | 6.241 | 5.905 | 6.229 | 14,512,629 | -0.01(-0.08%) |
Aug 03, 2007 | 6.297 | 6.473 | 6.191 | 6.234 | 7,877,019 | -0.24(-3.69%) |
Aug 02, 2007 | 6.455 | 6.560 | 6.380 | 6.473 | 11,617,728 | +0.12(+1.86%) |
Aug 01, 2007 | 6.196 | 6.435 | 6.184 | 6.354 | 14,263,964 | +0.01(+0.08%) |
Jul 31, 2007 | 6.530 | 6.621 | 6.349 | 6.349 | 12,750,408 | -0.02(-0.35%) |
Jul 30, 2007 | 6.339 | 6.395 | 6.174 | 6.372 | 14,304,957 | +0.15(+2.38%) |
Jul 27, 2007 | 6.425 | 6.480 | 6.111 | 6.224 | 14,595,888 | -0.17(-2.67%) |
Jul 26, 2007 | 6.370 | 6.440 | 6.107 | 6.395 | 18,692,974 | -0.36(-5.32%) |
Jul 25, 2007 | 6.814 | 6.895 | 6.478 | 6.754 | 10,914,910 | +0.05(+0.75%) |
Jul 24, 2007 | 7.033 | 7.043 | 6.560 | 6.704 | 10,049,249 | -0.35(-4.95%) |
Jul 23, 2007 | 7.071 | 7.073 | 6.975 | 7.053 | 10,397,093 | +0.08(+1.19%) |
Jul 20, 2007 | 7.010 | 7.028 | 6.922 | 6.970 | 5,541,216 | -0.07(-0.93%) |
Jul 19, 2007 | 7.035 | 7.071 | 6.990 | 7.035 | 11,028,046 | +0.08(+1.08%) |
Jul 18, 2007 | 6.897 | 6.970 | 6.849 | 6.960 | 8,127,753 | +0.05(+0.69%) |
Jul 17, 2007 | 6.910 | 6.945 | 6.844 | 6.912 | 6,481,268 | +0.07(+0.95%) |
Jul 16, 2007 | 6.900 | 6.912 | 6.794 | 6.847 | 5,841,698 | -0.08(-1.09%) |
Jul 13, 2007 | 6.947 | 6.947 | 6.842 | 6.922 | 6,919,853 | -0.01(-0.18%) |
Jul 12, 2007 | 6.885 | 6.955 | 6.784 | 6.935 | 13,191,182 | +0.07(+1.02%) |
Jul 11, 2007 | 6.669 | 6.960 | 6.631 | 6.864 | 11,498,729 | +0.09(+1.37%) |
Jul 10, 2007 | 6.736 | 6.892 | 6.676 | 6.772 | 7,569,771 | -0.16(-2.36%) |
Jul 09, 2007 | 6.952 | 6.995 | 6.871 | 6.935 | 4,353,613 | +0.12(+1.81%) |
Jul 06, 2007 | 6.724 | 6.829 | 6.671 | 6.812 | 6,179,990 | +0.13(+1.96%) |
Jul 05, 2007 | 6.648 | 6.716 | 6.558 | 6.681 | 5,534,450 | +0.03(+0.49%) |
Jul 03, 2007 | 6.679 | 6.729 | 6.573 | 6.648 | 4,558,578 | +0.00(+0.00%) |
Jul 02, 2007 | 6.483 | 6.648 | 6.475 | 6.648 | 6,318,092 | +0.19(+2.88%) |
Jun 29, 2007 | 6.510 | 6.543 | 6.395 | 6.462 | 6,902,640 | +0.03(+0.39%) |
Jun 28, 2007 | 6.282 | 6.508 | 6.272 | 6.437 | 7,506,889 | +0.18(+2.81%) |
Jun 27, 2007 | 6.081 | 6.261 | 6.065 | 6.261 | 5,300,432 | +0.10(+1.55%) |
Jun 26, 2007 | 6.259 | 6.299 | 6.151 | 6.166 | 6,429,529 | -0.02(-0.28%) |
Jun 25, 2007 | 6.209 | 6.337 | 6.058 | 6.184 | 5,355,354 | -0.06(-1.01%) |
Jun 22, 2007 | 6.400 | 6.410 | 6.214 | 6.246 | 5,940,002 | -0.17(-2.59%) |
Jun 21, 2007 | 6.156 | 6.437 | 6.129 | 6.412 | 8,466,841 | +0.23(+3.70%) |
Jun 20, 2007 | 6.324 | 6.344 | 6.148 | 6.184 | 7,233,469 | -0.10(-1.56%) |
Jun 19, 2007 | 6.334 | 6.334 | 6.236 | 6.282 | 6,635,688 | -0.06(-0.99%) |
Jun 18, 2007 | 6.392 | 6.392 | 6.244 | 6.344 | 4,539,873 | +0.01(+0.12%) |
Jun 15, 2007 | 6.274 | 6.375 | 6.274 | 6.337 | 7,403,411 | +0.18(+2.94%) |
Jun 14, 2007 | 6.131 | 6.184 | 6.063 | 6.156 | 8,453,309 | +0.13(+2.13%) |
Jun 13, 2007 | 5.824 | 6.093 | 5.804 | 6.028 | 11,084,820 | +0.32(+5.54%) |
Jun 12, 2007 | 5.824 | 5.867 | 5.696 | 5.711 | 8,214,913 | -0.14(-2.45%) |
Jun 11, 2007 | 5.905 | 5.935 | 5.810 | 5.854 | 9,851,050 | +0.00(+0.00%) |
Jun 08, 2007 | 5.646 | 5.857 | 5.638 | 5.854 | 11,898,224 | +0.22(+3.83%) |
Jun 07, 2007 | 5.779 | 5.942 | 5.601 | 5.638 | 6,823,540 | -0.20(-3.44%) |
Jun 06, 2007 | 5.957 | 5.960 | 5.766 | 5.839 | 8,514,202 | -0.18(-3.05%) |
Jun 05, 2007 | 6.020 | 6.058 | 5.940 | 6.023 | 7,008,207 | +0.00(+0.04%) |
Jun 04, 2007 | 5.837 | 6.030 | 5.837 | 6.020 | 9,194,367 | +0.02(+0.38%) |