Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.705 | 6.731 | 6.692 | 6.709 | 138,500 | +0.01(+0.13%) |
Aug 30, 2007 | 6.670 | 6.718 | 6.648 | 6.700 | 137,352 | +0.03(+0.52%) |
Aug 29, 2007 | 6.666 | 6.714 | 6.648 | 6.666 | 208,095 | +0.00(+0.00%) |
Aug 28, 2007 | 6.670 | 6.700 | 6.661 | 6.666 | 182,370 | -0.01(-0.13%) |
Aug 27, 2007 | 6.735 | 6.740 | 6.639 | 6.674 | 203,271 | -0.01(-0.13%) |
Aug 24, 2007 | 6.766 | 6.766 | 6.653 | 6.683 | 209,932 | -0.04(-0.58%) |
Aug 23, 2007 | 6.774 | 6.774 | 6.639 | 6.722 | 175,250 | -0.00(-0.06%) |
Aug 22, 2007 | 6.705 | 6.731 | 6.666 | 6.727 | 208,095 | +0.01(+0.13%) |
Aug 21, 2007 | 6.583 | 6.727 | 6.561 | 6.718 | 274,015 | +0.16(+2.39%) |
Aug 20, 2007 | 6.444 | 6.596 | 6.439 | 6.561 | 192,017 | +0.11(+1.76%) |
Aug 17, 2007 | 6.269 | 6.465 | 6.269 | 6.448 | 245,534 | +0.22(+3.49%) |
Aug 16, 2007 | 6.335 | 6.335 | 6.060 | 6.230 | 533,789 | -0.14(-2.19%) |
Aug 15, 2007 | 6.526 | 6.526 | 6.291 | 6.370 | 370,942 | -0.20(-3.05%) |
Aug 14, 2007 | 6.574 | 6.609 | 6.505 | 6.570 | 179,384 | -0.03(-0.40%) |
Aug 13, 2007 | 6.626 | 6.644 | 6.592 | 6.596 | 102,899 | -0.03(-0.39%) |
Aug 10, 2007 | 6.605 | 6.631 | 6.574 | 6.622 | 243,007 | +0.01(+0.13%) |
Aug 09, 2007 | 6.613 | 6.631 | 6.596 | 6.613 | 199,597 | -0.02(-0.26%) |
Aug 08, 2007 | 6.648 | 6.648 | 6.609 | 6.631 | 224,862 | -0.01(-0.20%) |
Aug 07, 2007 | 6.653 | 6.714 | 6.613 | 6.644 | 167,440 | -0.04(-0.59%) |
Aug 06, 2007 | 6.692 | 6.727 | 6.670 | 6.683 | 99,224 | -0.07(-1.03%) |
Aug 03, 2007 | 6.748 | 6.766 | 6.740 | 6.753 | 130,461 | -0.01(-0.19%) |
Aug 02, 2007 | 6.727 | 6.779 | 6.727 | 6.766 | 149,984 | +0.03(+0.45%) |
Aug 01, 2007 | 6.809 | 6.809 | 6.683 | 6.735 | 160,091 | -0.07(-0.96%) |
Jul 31, 2007 | 6.909 | 6.909 | 6.748 | 6.801 | 173,872 | -0.05(-0.76%) |
Jul 30, 2007 | 6.818 | 6.901 | 6.814 | 6.853 | 92,793 | -0.00(-0.06%) |
Jul 27, 2007 | 6.766 | 6.857 | 6.705 | 6.857 | 148,377 | +0.13(+2.01%) |
Jul 26, 2007 | 6.831 | 6.840 | 6.631 | 6.722 | 291,011 | -0.13(-1.97%) |
Jul 25, 2007 | 6.883 | 6.896 | 6.835 | 6.857 | 153,200 | -0.03(-0.38%) |
Jul 24, 2007 | 6.923 | 6.927 | 6.875 | 6.883 | 122,881 | -0.03(-0.50%) |
Jul 23, 2007 | 6.918 | 6.962 | 6.901 | 6.918 | 125,638 | +0.00(+0.00%) |
Jul 20, 2007 | 6.923 | 6.966 | 6.896 | 6.918 | 135,055 | -0.03(-0.44%) |
Jul 19, 2007 | 6.966 | 6.979 | 6.923 | 6.949 | 133,677 | -0.02(-0.25%) |
Jul 18, 2007 | 6.909 | 6.992 | 6.883 | 6.966 | 247,371 | +0.04(+0.57%) |
Jul 17, 2007 | 6.927 | 6.953 | 6.883 | 6.927 | 156,416 | -0.01(-0.19%) |
Jul 16, 2007 | 6.975 | 7.005 | 6.931 | 6.940 | 176,398 | -0.05(-0.69%) |
Jul 13, 2007 | 6.970 | 7.023 | 6.944 | 6.988 | 168,819 | -0.03(-0.50%) |
Jul 12, 2007 | 7.192 | 7.192 | 7.010 | 7.023 | 143,553 | -0.18(-2.48%) |
Jul 11, 2007 | 7.219 | 7.223 | 7.162 | 7.201 | 99,453 | -0.00(-0.06%) |
Jul 10, 2007 | 7.240 | 7.275 | 7.192 | 7.205 | 112,775 | -0.03(-0.48%) |
Jul 09, 2007 | 7.162 | 7.240 | 7.162 | 7.240 | 132,988 | +0.07(+0.91%) |
Jul 06, 2007 | 7.110 | 7.184 | 7.110 | 7.175 | 98,075 | +0.04(+0.61%) |
Jul 05, 2007 | 7.162 | 7.175 | 7.127 | 7.131 | 202,353 | -0.03(-0.43%) |
Jul 03, 2007 | 7.140 | 7.166 | 7.140 | 7.162 | 86,821 | +0.03(+0.49%) |
Jul 02, 2007 | 7.118 | 7.158 | 7.118 | 7.127 | 126,786 | +0.01(+0.12%) |
Jun 29, 2007 | 7.071 | 7.123 | 7.066 | 7.118 | 120,814 | +0.07(+0.93%) |
Jun 28, 2007 | 7.057 | 7.092 | 7.044 | 7.053 | 135,055 | +0.00(+0.06%) |
Jun 27, 2007 | 6.975 | 7.062 | 6.966 | 7.049 | 145,391 | +0.05(+0.75%) |
Jun 26, 2007 | 6.966 | 6.997 | 6.966 | 6.997 | 115,991 | +0.03(+0.44%) |
Jun 25, 2007 | 6.953 | 6.988 | 6.927 | 6.966 | 160,320 | +0.00(+0.00%) |
Jun 22, 2007 | 6.953 | 7.005 | 6.923 | 6.966 | 292,849 | +0.04(+0.57%) |
Jun 21, 2007 | 6.896 | 6.940 | 6.835 | 6.927 | 327,991 | +0.07(+0.95%) |
Jun 20, 2007 | 6.949 | 6.949 | 6.783 | 6.862 | 313,980 | -0.09(-1.25%) |
Jun 19, 2007 | 6.944 | 6.949 | 6.866 | 6.949 | 208,784 | +0.08(+1.20%) |
Jun 18, 2007 | 6.766 | 6.875 | 6.766 | 6.866 | 378,981 | +0.09(+1.28%) |
Jun 15, 2007 | 6.700 | 6.788 | 6.700 | 6.779 | 435,484 | +0.11(+1.63%) |
Jun 14, 2007 | 6.622 | 6.744 | 6.622 | 6.670 | 419,406 | +0.05(+0.72%) |
Jun 13, 2007 | 6.635 | 6.648 | 6.587 | 6.622 | 593,048 | -0.04(-0.59%) |
Jun 12, 2007 | 6.687 | 6.722 | 6.644 | 6.661 | 361,066 | -0.05(-0.78%) |
Jun 11, 2007 | 6.744 | 6.753 | 6.644 | 6.714 | 437,551 | -0.03(-0.52%) |
Jun 08, 2007 | 6.844 | 6.879 | 6.700 | 6.748 | 426,296 | -0.10(-1.52%) |
Jun 07, 2007 | 6.923 | 6.936 | 6.796 | 6.853 | 448,576 | -0.10(-1.38%) |
Jun 06, 2007 | 7.014 | 7.040 | 6.857 | 6.949 | 365,200 | -0.08(-1.18%) |
Jun 05, 2007 | 7.014 | 7.062 | 7.010 | 7.031 | 372,550 | +0.00(+0.00%) |
Jun 04, 2007 | 6.923 | 7.036 | 6.923 | 7.031 | 428,823 | +0.12(+1.76%) |