Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.302 | 7.368 | 7.190 | 7.223 | 4,254,393 | -0.03(-0.45%) |
Aug 30, 2007 | 7.117 | 7.322 | 7.051 | 7.256 | 3,579,742 | +0.14(+1.95%) |
Aug 29, 2007 | 7.110 | 7.124 | 6.985 | 7.117 | 3,911,761 | +0.06(+0.84%) |
Aug 28, 2007 | 7.104 | 7.176 | 7.045 | 7.058 | 4,854,757 | -0.11(-1.56%) |
Aug 27, 2007 | 7.249 | 7.322 | 7.150 | 7.170 | 2,964,738 | -0.11(-1.54%) |
Aug 24, 2007 | 7.223 | 7.302 | 7.183 | 7.282 | 2,771,071 | +0.03(+0.45%) |
Aug 23, 2007 | 7.295 | 7.341 | 7.209 | 7.249 | 4,247,571 | -0.05(-0.63%) |
Aug 22, 2007 | 7.275 | 7.341 | 7.203 | 7.295 | 11,235,892 | +0.05(+0.64%) |
Aug 21, 2007 | 7.374 | 7.421 | 7.229 | 7.249 | 5,379,923 | -0.13(-1.70%) |
Aug 20, 2007 | 7.440 | 7.519 | 7.335 | 7.374 | 2,920,648 | -0.06(-0.80%) |
Aug 17, 2007 | 7.519 | 7.519 | 7.216 | 7.434 | 6,315,953 | +0.11(+1.44%) |
Aug 16, 2007 | 7.256 | 7.328 | 7.071 | 7.328 | 7,830,497 | +0.07(+1.00%) |
Aug 15, 2007 | 7.341 | 7.486 | 7.249 | 7.256 | 6,250,503 | -0.16(-2.22%) |
Aug 14, 2007 | 7.579 | 7.592 | 7.414 | 7.421 | 7,437,406 | -0.11(-1.49%) |
Aug 13, 2007 | 7.434 | 7.612 | 7.414 | 7.533 | 9,073,977 | +0.10(+1.33%) |
Aug 10, 2007 | 7.658 | 7.658 | 7.335 | 7.434 | 12,333,828 | -0.22(-2.93%) |
Aug 09, 2007 | 7.467 | 7.816 | 7.328 | 7.658 | 16,352,078 | +0.19(+2.56%) |
Aug 08, 2007 | 7.453 | 7.717 | 7.388 | 7.467 | 17,014,958 | +0.09(+1.16%) |
Aug 07, 2007 | 6.959 | 7.526 | 6.774 | 7.381 | 24,906,332 | +0.95(+14.77%) |
Aug 06, 2007 | 6.504 | 6.543 | 6.372 | 6.431 | 13,435,431 | -0.07(-1.12%) |
Aug 03, 2007 | 6.523 | 6.774 | 6.477 | 6.504 | 10,828,903 | -0.27(-3.99%) |
Aug 02, 2007 | 6.860 | 6.893 | 6.728 | 6.774 | 8,500,595 | -0.09(-1.25%) |
Aug 01, 2007 | 6.873 | 6.926 | 6.748 | 6.860 | 11,476,732 | -0.06(-0.86%) |
Jul 31, 2007 | 6.807 | 6.959 | 6.741 | 6.919 | 13,860,814 | +0.19(+2.84%) |
Jul 30, 2007 | 6.735 | 6.787 | 6.669 | 6.728 | 11,870,223 | -0.03(-0.39%) |
Jul 27, 2007 | 6.906 | 6.945 | 6.754 | 6.754 | 10,376,667 | -0.18(-2.57%) |
Jul 26, 2007 | 7.064 | 7.097 | 6.873 | 6.932 | 10,372,615 | -0.21(-2.95%) |
Jul 25, 2007 | 7.078 | 7.176 | 7.058 | 7.143 | 6,883,606 | +0.10(+1.40%) |
Jul 24, 2007 | 7.157 | 7.216 | 7.031 | 7.045 | 6,673,512 | -0.18(-2.47%) |
Jul 23, 2007 | 7.262 | 7.308 | 7.196 | 7.223 | 4,697,995 | -0.03(-0.36%) |
Jul 20, 2007 | 7.381 | 7.388 | 7.216 | 7.249 | 10,515,048 | -0.15(-1.96%) |
Jul 19, 2007 | 7.394 | 7.407 | 7.322 | 7.394 | 5,954,822 | +0.01(+0.18%) |
Jul 18, 2007 | 7.440 | 7.473 | 7.341 | 7.381 | 4,928,438 | -0.10(-1.32%) |
Jul 17, 2007 | 7.473 | 7.513 | 7.401 | 7.480 | 3,782,137 | -0.01(-0.18%) |
Jul 16, 2007 | 7.460 | 7.546 | 7.414 | 7.493 | 5,325,269 | +0.00(+0.00%) |
Jul 13, 2007 | 7.473 | 7.506 | 7.388 | 7.493 | 4,572,768 | +0.02(+0.26%) |
Jul 12, 2007 | 7.427 | 7.506 | 7.407 | 7.473 | 5,287,594 | +0.05(+0.62%) |
Jul 11, 2007 | 7.289 | 7.434 | 7.275 | 7.427 | 4,534,866 | +0.12(+1.62%) |
Jul 10, 2007 | 7.427 | 7.466 | 7.308 | 7.308 | 5,306,817 | -0.17(-2.29%) |
Jul 09, 2007 | 7.546 | 7.579 | 7.427 | 7.480 | 4,147,456 | -0.07(-0.87%) |
Jul 06, 2007 | 7.559 | 7.579 | 7.500 | 7.546 | 3,644,436 | -0.01(-0.17%) |
Jul 05, 2007 | 7.480 | 7.599 | 7.453 | 7.559 | 4,075,800 | +0.07(+0.97%) |
Jul 03, 2007 | 7.467 | 7.506 | 7.453 | 7.486 | 2,247,875 | +0.02(+0.27%) |
Jul 02, 2007 | 7.519 | 7.552 | 7.421 | 7.467 | 6,290,057 | -0.05(-0.70%) |
Jun 29, 2007 | 7.592 | 7.625 | 7.473 | 7.519 | 4,770,463 | -0.06(-0.78%) |
Jun 28, 2007 | 7.460 | 7.592 | 7.440 | 7.579 | 12,012,726 | +0.12(+1.59%) |
Jun 27, 2007 | 7.467 | 7.519 | 7.401 | 7.460 | 6,426,112 | -0.06(-0.79%) |
Jun 26, 2007 | 7.585 | 7.691 | 7.506 | 7.519 | 7,159,631 | -0.21(-2.73%) |
Jun 25, 2007 | 7.816 | 7.849 | 7.711 | 7.731 | 5,734,835 | +0.12(+1.56%) |
Jun 22, 2007 | 7.731 | 7.731 | 7.599 | 7.612 | 4,617,795 | -0.16(-2.12%) |
Jun 21, 2007 | 7.731 | 7.783 | 7.651 | 7.777 | 4,259,859 | +0.04(+0.51%) |
Jun 20, 2007 | 7.803 | 7.843 | 7.711 | 7.737 | 6,064,580 | -0.03(-0.42%) |
Jun 19, 2007 | 7.684 | 7.783 | 7.651 | 7.770 | 3,248,784 | +0.03(+0.34%) |
Jun 18, 2007 | 7.651 | 7.750 | 7.651 | 7.744 | 3,102,938 | +0.09(+1.21%) |
Jun 15, 2007 | 7.559 | 7.691 | 7.552 | 7.651 | 7,357,484 | +0.12(+1.58%) |
Jun 14, 2007 | 7.552 | 7.559 | 7.440 | 7.533 | 3,551,998 | -0.03(-0.44%) |
Jun 13, 2007 | 7.513 | 7.579 | 7.421 | 7.566 | 3,654,333 | +0.06(+0.79%) |
Jun 12, 2007 | 7.592 | 7.625 | 7.493 | 7.506 | 5,529,256 | -0.09(-1.13%) |
Jun 11, 2007 | 7.612 | 7.671 | 7.579 | 7.592 | 2,516,220 | -0.05(-0.69%) |
Jun 08, 2007 | 7.632 | 7.671 | 7.533 | 7.645 | 4,326,613 | +0.02(+0.26%) |
Jun 07, 2007 | 7.585 | 7.763 | 7.582 | 7.625 | 3,216,538 | -0.14(-1.78%) |
Jun 06, 2007 | 7.651 | 7.909 | 7.750 | 7.763 | 5,251,233 | -0.15(-1.92%) |
Jun 05, 2007 | 7.836 | 7.955 | 7.763 | 7.915 | 8,777,725 | +0.08(+1.01%) |
Jun 04, 2007 | 7.750 | 7.862 | 7.717 | 7.836 | 4,309,530 | +0.05(+0.59%) |