Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.239 | 6.399 | 6.160 | 6.383 | 837,457 | +0.31(+5.09%) |
Aug 30, 2007 | 6.045 | 6.090 | 5.959 | 6.074 | 733,951 | +0.03(+0.47%) |
Aug 29, 2007 | 5.978 | 6.105 | 5.901 | 6.045 | 597,511 | +0.11(+1.88%) |
Aug 28, 2007 | 6.182 | 6.211 | 5.930 | 5.933 | 297,971 | -0.28(-4.47%) |
Aug 27, 2007 | 6.217 | 6.217 | 6.118 | 6.211 | 518,470 | -0.03(-0.41%) |
Aug 24, 2007 | 6.370 | 6.370 | 6.115 | 6.236 | 897,679 | -0.11(-1.81%) |
Aug 23, 2007 | 6.463 | 6.533 | 6.322 | 6.351 | 782,568 | +0.05(+0.81%) |
Aug 22, 2007 | 6.054 | 6.501 | 6.016 | 6.300 | 1,555,726 | +0.32(+5.39%) |
Aug 21, 2007 | 6.137 | 6.137 | 5.940 | 5.978 | 968,251 | -0.11(-1.88%) |
Aug 20, 2007 | 6.061 | 6.265 | 6.061 | 6.093 | 784,136 | +0.01(+0.21%) |
Aug 17, 2007 | 6.102 | 6.727 | 5.930 | 6.080 | 1,854,011 | +0.22(+3.75%) |
Aug 16, 2007 | 5.213 | 5.876 | 5.117 | 5.860 | 3,743,780 | +0.49(+9.08%) |
Aug 15, 2007 | 5.034 | 5.570 | 4.435 | 5.372 | 4,247,509 | -0.19(-3.38%) |
Aug 14, 2007 | 5.819 | 5.876 | 5.503 | 5.560 | 1,513,696 | -0.25(-4.23%) |
Aug 13, 2007 | 5.694 | 5.959 | 5.662 | 5.806 | 1,500,836 | -0.08(-1.41%) |
Aug 10, 2007 | 6.144 | 6.437 | 5.816 | 5.889 | 1,839,270 | -0.21(-3.40%) |
Aug 09, 2007 | 6.332 | 6.536 | 5.949 | 6.096 | 2,043,459 | -0.24(-3.73%) |
Aug 08, 2007 | 6.137 | 7.040 | 5.825 | 6.332 | 2,473,793 | +0.33(+5.47%) |
Aug 07, 2007 | 6.121 | 6.227 | 5.962 | 6.003 | 1,266,850 | -0.12(-1.93%) |
Aug 06, 2007 | 6.160 | 6.185 | 5.659 | 6.121 | 2,041,577 | +0.08(+1.27%) |
Aug 03, 2007 | 6.233 | 6.396 | 6.042 | 6.045 | 2,440,546 | -0.27(-4.34%) |
Aug 02, 2007 | 5.905 | 6.351 | 5.905 | 6.319 | 1,939,012 | +0.41(+7.02%) |
Aug 01, 2007 | 6.137 | 6.201 | 5.343 | 5.905 | 4,364,189 | -0.39(-6.23%) |
Jul 31, 2007 | 6.775 | 6.906 | 6.297 | 6.297 | 1,832,997 | -0.40(-5.95%) |
Jul 30, 2007 | 6.957 | 6.957 | 6.549 | 6.695 | 1,252,108 | -0.24(-3.49%) |
Jul 27, 2007 | 7.030 | 7.221 | 6.915 | 6.938 | 807,660 | -0.10(-1.45%) |
Jul 26, 2007 | 7.196 | 7.205 | 6.874 | 7.040 | 1,355,614 | -0.17(-2.39%) |
Jul 25, 2007 | 7.429 | 7.547 | 7.135 | 7.212 | 2,449,641 | -0.27(-3.58%) |
Jul 24, 2007 | 7.588 | 7.703 | 7.429 | 7.480 | 802,328 | -0.18(-2.33%) |
Jul 23, 2007 | 7.779 | 7.862 | 7.553 | 7.658 | 738,970 | -0.08(-1.07%) |
Jul 20, 2007 | 7.945 | 7.945 | 7.668 | 7.741 | 626,681 | -0.20(-2.49%) |
Jul 19, 2007 | 7.980 | 8.022 | 7.929 | 7.939 | 480,518 | -0.02(-0.24%) |
Jul 18, 2007 | 7.964 | 7.974 | 7.779 | 7.958 | 581,829 | -0.08(-0.95%) |
Jul 17, 2007 | 8.031 | 8.152 | 8.006 | 8.034 | 981,111 | -0.01(-0.12%) |
Jul 16, 2007 | 8.041 | 8.162 | 8.028 | 8.044 | 257,196 | -0.01(-0.08%) |
Jul 13, 2007 | 8.069 | 8.092 | 7.993 | 8.050 | 429,079 | -0.05(-0.59%) |
Jul 12, 2007 | 8.034 | 8.187 | 7.948 | 8.098 | 471,109 | +0.14(+1.80%) |
Jul 11, 2007 | 8.034 | 8.069 | 7.907 | 7.955 | 331,846 | -0.10(-1.19%) |
Jul 10, 2007 | 8.251 | 8.270 | 8.050 | 8.050 | 604,725 | -0.22(-2.66%) |
Jul 09, 2007 | 8.312 | 8.391 | 8.245 | 8.270 | 709,800 | -0.04(-0.50%) |
Jul 06, 2007 | 8.391 | 8.391 | 8.305 | 8.312 | 248,100 | +0.00(+0.04%) |
Jul 05, 2007 | 8.366 | 8.404 | 8.261 | 8.309 | 946,609 | -0.06(-0.72%) |
Jul 03, 2007 | 8.398 | 8.398 | 8.273 | 8.369 | 205,443 | -0.05(-0.57%) |
Jul 02, 2007 | 8.242 | 8.442 | 8.152 | 8.417 | 449,780 | +0.19(+2.29%) |
Jun 29, 2007 | 8.414 | 8.414 | 8.226 | 8.229 | 520,666 | -0.14(-1.68%) |
Jun 28, 2007 | 8.360 | 8.442 | 8.309 | 8.369 | 680,630 | -0.00(-0.04%) |
Jun 27, 2007 | 8.200 | 8.385 | 8.197 | 8.372 | 280,720 | +0.12(+1.43%) |
Jun 26, 2007 | 8.222 | 8.289 | 8.140 | 8.254 | 428,138 | +0.04(+0.50%) |
Jun 25, 2007 | 8.334 | 8.375 | 8.203 | 8.213 | 719,209 | -0.12(-1.45%) |
Jun 22, 2007 | 8.245 | 8.414 | 8.213 | 8.334 | 931,553 | +0.05(+0.58%) |
Jun 21, 2007 | 8.481 | 8.573 | 8.101 | 8.286 | 1,165,540 | -0.27(-3.17%) |
Jun 20, 2007 | 8.835 | 8.841 | 8.541 | 8.557 | 537,603 | -0.27(-3.03%) |
Jun 19, 2007 | 8.768 | 8.828 | 8.720 | 8.825 | 245,277 | +0.04(+0.47%) |
Jun 18, 2007 | 8.819 | 8.863 | 8.733 | 8.784 | 414,023 | -0.03(-0.29%) |
Jun 15, 2007 | 8.799 | 8.809 | 8.723 | 8.809 | 2,971,249 | +0.14(+1.58%) |
Jun 14, 2007 | 8.688 | 8.764 | 8.662 | 8.672 | 308,636 | -0.03(-0.29%) |
Jun 13, 2007 | 8.672 | 8.764 | 8.643 | 8.697 | 289,503 | +0.04(+0.52%) |
Jun 12, 2007 | 8.742 | 8.784 | 8.589 | 8.653 | 540,740 | -0.15(-1.70%) |
Jun 11, 2007 | 8.819 | 8.851 | 8.723 | 8.803 | 362,584 | -0.03(-0.32%) |
Jun 08, 2007 | 8.774 | 8.841 | 8.761 | 8.831 | 387,363 | +0.05(+0.54%) |
Jun 07, 2007 | 8.815 | 8.847 | 8.784 | 8.784 | 2,275,563 | -0.36(-3.97%) |
Jun 06, 2007 | 9.032 | 9.157 | 8.944 | 9.147 | 627,622 | +0.08(+0.91%) |
Jun 05, 2007 | 9.198 | 9.252 | 9.026 | 9.064 | 461,072 | -0.20(-2.13%) |
Jun 04, 2007 | 9.195 | 9.313 | 9.160 | 9.262 | 505,924 | +0.06(+0.69%) |