Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.298 | 7.364 | 7.186 | 7.219 | 4,256,812 | -0.03(-0.45%) |
Aug 30, 2007 | 7.113 | 7.317 | 7.047 | 7.251 | 3,581,777 | +0.14(+1.95%) |
Aug 29, 2007 | 7.106 | 7.120 | 6.981 | 7.113 | 3,913,985 | +0.06(+0.84%) |
Aug 28, 2007 | 7.100 | 7.172 | 7.041 | 7.054 | 4,857,517 | -0.11(-1.56%) |
Aug 27, 2007 | 7.245 | 7.317 | 7.146 | 7.166 | 2,966,424 | -0.11(-1.54%) |
Aug 24, 2007 | 7.219 | 7.298 | 7.179 | 7.278 | 2,772,646 | +0.03(+0.45%) |
Aug 23, 2007 | 7.291 | 7.337 | 7.205 | 7.245 | 4,249,986 | -0.05(-0.63%) |
Aug 22, 2007 | 7.271 | 7.337 | 7.199 | 7.291 | 11,242,280 | +0.05(+0.64%) |
Aug 21, 2007 | 7.370 | 7.416 | 7.225 | 7.245 | 5,382,982 | -0.13(-1.70%) |
Aug 20, 2007 | 7.436 | 7.515 | 7.331 | 7.370 | 2,922,308 | -0.06(-0.80%) |
Aug 17, 2007 | 7.515 | 7.515 | 7.212 | 7.429 | 6,319,544 | +0.11(+1.44%) |
Aug 16, 2007 | 7.251 | 7.324 | 7.067 | 7.324 | 7,834,949 | +0.07(+1.00%) |
Aug 15, 2007 | 7.337 | 7.482 | 7.245 | 7.251 | 6,254,057 | -0.16(-2.22%) |
Aug 14, 2007 | 7.574 | 7.588 | 7.410 | 7.416 | 7,441,635 | -0.11(-1.49%) |
Aug 13, 2007 | 7.429 | 7.607 | 7.410 | 7.528 | 9,079,136 | +0.10(+1.33%) |
Aug 10, 2007 | 7.654 | 7.654 | 7.331 | 7.429 | 12,340,840 | -0.22(-2.93%) |
Aug 09, 2007 | 7.462 | 7.812 | 7.324 | 7.654 | 16,361,375 | +0.19(+2.56%) |
Aug 08, 2007 | 7.449 | 7.713 | 7.383 | 7.462 | 17,024,632 | +0.09(+1.16%) |
Aug 07, 2007 | 6.955 | 7.522 | 6.770 | 7.377 | 24,920,492 | +0.95(+14.77%) |
Aug 06, 2007 | 6.500 | 6.540 | 6.368 | 6.427 | 13,443,070 | -0.07(-1.12%) |
Aug 03, 2007 | 6.520 | 6.770 | 6.474 | 6.500 | 10,835,060 | -0.27(-3.99%) |
Aug 02, 2007 | 6.856 | 6.889 | 6.724 | 6.770 | 8,505,428 | -0.09(-1.25%) |
Aug 01, 2007 | 6.869 | 6.922 | 6.744 | 6.856 | 11,483,257 | -0.06(-0.86%) |
Jul 31, 2007 | 6.803 | 6.955 | 6.737 | 6.915 | 13,868,695 | +0.19(+2.84%) |
Jul 30, 2007 | 6.731 | 6.783 | 6.665 | 6.724 | 11,876,972 | -0.03(-0.39%) |
Jul 27, 2007 | 6.902 | 6.941 | 6.750 | 6.750 | 10,382,567 | -0.18(-2.57%) |
Jul 26, 2007 | 7.060 | 7.093 | 6.869 | 6.928 | 10,378,512 | -0.21(-2.95%) |
Jul 25, 2007 | 7.073 | 7.172 | 7.054 | 7.139 | 6,887,519 | +0.10(+1.40%) |
Jul 24, 2007 | 7.153 | 7.212 | 7.027 | 7.041 | 6,677,306 | -0.18(-2.47%) |
Jul 23, 2007 | 7.258 | 7.304 | 7.192 | 7.219 | 4,700,666 | -0.03(-0.36%) |
Jul 20, 2007 | 7.377 | 7.383 | 7.212 | 7.245 | 10,521,026 | -0.15(-1.96%) |
Jul 19, 2007 | 7.390 | 7.403 | 7.317 | 7.390 | 5,958,208 | +0.01(+0.18%) |
Jul 18, 2007 | 7.436 | 7.469 | 7.337 | 7.377 | 4,931,240 | -0.10(-1.32%) |
Jul 17, 2007 | 7.469 | 7.509 | 7.397 | 7.476 | 3,784,288 | -0.01(-0.18%) |
Jul 16, 2007 | 7.456 | 7.542 | 7.410 | 7.489 | 5,328,296 | +0.00(+0.00%) |
Jul 13, 2007 | 7.469 | 7.502 | 7.383 | 7.489 | 4,575,367 | +0.02(+0.26%) |
Jul 12, 2007 | 7.423 | 7.502 | 7.403 | 7.469 | 5,290,601 | +0.05(+0.62%) |
Jul 11, 2007 | 7.284 | 7.429 | 7.271 | 7.423 | 4,537,444 | +0.12(+1.62%) |
Jul 10, 2007 | 7.423 | 7.462 | 7.304 | 7.304 | 5,309,834 | -0.17(-2.29%) |
Jul 09, 2007 | 7.542 | 7.574 | 7.423 | 7.476 | 4,149,814 | -0.07(-0.87%) |
Jul 06, 2007 | 7.555 | 7.574 | 7.495 | 7.542 | 3,646,508 | -0.01(-0.17%) |
Jul 05, 2007 | 7.476 | 7.594 | 7.449 | 7.555 | 4,078,117 | +0.07(+0.97%) |
Jul 03, 2007 | 7.462 | 7.502 | 7.449 | 7.482 | 2,249,153 | +0.02(+0.27%) |
Jul 02, 2007 | 7.515 | 7.548 | 7.416 | 7.462 | 6,293,633 | -0.05(-0.70%) |
Jun 29, 2007 | 7.588 | 7.621 | 7.469 | 7.515 | 4,773,175 | -0.06(-0.78%) |
Jun 28, 2007 | 7.456 | 7.588 | 7.436 | 7.574 | 12,019,556 | +0.12(+1.59%) |
Jun 27, 2007 | 7.462 | 7.515 | 7.397 | 7.456 | 6,429,766 | -0.06(-0.79%) |
Jun 26, 2007 | 7.581 | 7.687 | 7.502 | 7.515 | 7,163,701 | -0.21(-2.73%) |
Jun 25, 2007 | 7.812 | 7.845 | 7.706 | 7.726 | 5,738,095 | +0.12(+1.56%) |
Jun 22, 2007 | 7.726 | 7.726 | 7.594 | 7.607 | 4,620,420 | -0.16(-2.12%) |
Jun 21, 2007 | 7.726 | 7.779 | 7.647 | 7.772 | 4,262,280 | +0.04(+0.51%) |
Jun 20, 2007 | 7.799 | 7.838 | 7.706 | 7.733 | 6,068,028 | -0.03(-0.42%) |
Jun 19, 2007 | 7.680 | 7.779 | 7.647 | 7.766 | 3,250,631 | +0.03(+0.34%) |
Jun 18, 2007 | 7.647 | 7.746 | 7.647 | 7.739 | 3,104,703 | +0.09(+1.21%) |
Jun 15, 2007 | 7.555 | 7.687 | 7.548 | 7.647 | 7,361,667 | +0.12(+1.58%) |
Jun 14, 2007 | 7.548 | 7.555 | 7.436 | 7.528 | 3,554,018 | -0.03(-0.44%) |
Jun 13, 2007 | 7.509 | 7.574 | 7.416 | 7.561 | 3,656,410 | +0.06(+0.79%) |
Jun 12, 2007 | 7.588 | 7.621 | 7.489 | 7.502 | 5,532,399 | -0.09(-1.13%) |
Jun 11, 2007 | 7.607 | 7.667 | 7.574 | 7.588 | 2,517,650 | -0.05(-0.69%) |
Jun 08, 2007 | 7.627 | 7.667 | 7.528 | 7.640 | 4,329,072 | +0.02(+0.26%) |
Jun 07, 2007 | 7.581 | 7.759 | 7.578 | 7.621 | 3,218,366 | -0.14(-1.78%) |
Jun 06, 2007 | 7.647 | 7.904 | 7.746 | 7.759 | 5,254,218 | -0.15(-1.92%) |
Jun 05, 2007 | 7.832 | 7.950 | 7.759 | 7.911 | 8,782,716 | +0.08(+1.01%) |
Jun 04, 2007 | 7.746 | 7.858 | 7.713 | 7.832 | 4,311,980 | +0.05(+0.59%) |