Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.000 | 6.071 | 5.440 | 5.640 | 1,151,145 | -0.34(-5.69%) |
Aug 30, 2007 | 5.500 | 6.690 | 5.420 | 5.980 | 4,563,400 | +0.43(+7.75%) |
Aug 29, 2007 | 5.400 | 5.590 | 5.350 | 5.550 | 471,047 | +0.16(+2.97%) |
Aug 28, 2007 | 5.630 | 5.660 | 5.320 | 5.390 | 1,038,851 | -0.17(-3.06%) |
Aug 27, 2007 | 5.730 | 5.760 | 5.510 | 5.560 | 419,804 | -0.14(-2.46%) |
Aug 24, 2007 | 5.630 | 5.730 | 5.570 | 5.700 | 264,868 | +0.08(+1.42%) |
Aug 23, 2007 | 5.740 | 5.760 | 5.570 | 5.620 | 312,664 | -0.08(-1.40%) |
Aug 22, 2007 | 5.730 | 5.890 | 5.670 | 5.700 | 578,965 | +0.00(+0.00%) |
Aug 21, 2007 | 5.760 | 5.770 | 5.640 | 5.700 | 512,427 | -0.09(-1.55%) |
Aug 20, 2007 | 5.890 | 5.940 | 5.690 | 5.790 | 755,639 | -0.09(-1.53%) |
Aug 17, 2007 | 6.120 | 6.140 | 5.750 | 5.880 | 809,465 | -0.02(-0.34%) |
Aug 16, 2007 | 5.740 | 5.920 | 5.530 | 5.900 | 990,243 | +0.15(+2.61%) |
Aug 15, 2007 | 6.000 | 6.090 | 5.720 | 5.750 | 1,309,570 | -0.04(-0.69%) |
Aug 14, 2007 | 5.920 | 6.050 | 5.740 | 5.790 | 826,871 | -0.08(-1.36%) |
Aug 13, 2007 | 5.560 | 5.970 | 5.510 | 5.870 | 1,755,479 | +0.40(+7.31%) |
Aug 10, 2007 | 5.500 | 5.580 | 5.340 | 5.470 | 2,130,096 | -0.07(-1.26%) |
Aug 09, 2007 | 5.840 | 5.910 | 5.500 | 5.540 | 1,688,500 | -0.36(-6.10%) |
Aug 08, 2007 | 6.030 | 6.200 | 5.770 | 5.900 | 1,916,867 | -0.09(-1.50%) |
Aug 07, 2007 | 6.240 | 6.260 | 5.950 | 5.990 | 1,295,668 | -0.28(-4.47%) |
Aug 06, 2007 | 6.170 | 6.330 | 6.000 | 6.270 | 1,698,171 | +0.37(+6.27%) |
Aug 03, 2007 | 5.930 | 6.240 | 5.890 | 5.900 | 1,261,601 | -0.33(-5.30%) |
Aug 02, 2007 | 6.480 | 6.480 | 6.120 | 6.230 | 1,070,454 | -0.17(-2.66%) |
Aug 01, 2007 | 6.760 | 6.800 | 6.330 | 6.400 | 1,222,276 | -0.36(-5.33%) |
Jul 31, 2007 | 7.130 | 7.200 | 6.730 | 6.760 | 963,587 | -0.32(-4.52%) |
Jul 30, 2007 | 6.750 | 7.190 | 6.670 | 7.080 | 1,759,175 | +0.27(+3.96%) |
Jul 27, 2007 | 6.700 | 6.970 | 6.620 | 6.810 | 1,500,663 | +0.06(+0.89%) |
Jul 26, 2007 | 7.010 | 7.058 | 6.540 | 6.750 | 1,850,375 | -0.34(-4.80%) |
Jul 25, 2007 | 7.200 | 7.280 | 7.030 | 7.090 | 1,228,916 | -0.06(-0.84%) |
Jul 24, 2007 | 7.540 | 7.550 | 7.070 | 7.150 | 1,273,586 | -0.40(-5.30%) |
Jul 23, 2007 | 7.920 | 8.200 | 7.530 | 7.550 | 1,280,112 | -0.33(-4.19%) |
Jul 20, 2007 | 7.990 | 8.050 | 7.870 | 7.880 | 1,028,905 | -0.13(-1.62%) |
Jul 19, 2007 | 8.120 | 8.160 | 7.880 | 8.010 | 740,896 | +0.02(+0.25%) |
Jul 18, 2007 | 8.060 | 8.100 | 7.975 | 7.990 | 756,644 | -0.08(-0.99%) |
Jul 17, 2007 | 8.070 | 8.170 | 7.940 | 8.070 | 805,493 | -0.04(-0.49%) |
Jul 16, 2007 | 8.330 | 8.450 | 8.060 | 8.110 | 722,113 | -0.22(-2.64%) |
Jul 13, 2007 | 8.330 | 8.430 | 8.180 | 8.330 | 900,912 | -0.01(-0.12%) |
Jul 12, 2007 | 8.240 | 8.530 | 8.220 | 8.340 | 1,090,604 | +0.14(+1.71%) |
Jul 11, 2007 | 8.170 | 8.440 | 8.000 | 8.200 | 1,363,555 | +0.04(+0.49%) |
Jul 10, 2007 | 8.200 | 8.390 | 8.060 | 8.160 | 1,763,366 | -0.09(-1.09%) |
Jul 09, 2007 | 8.510 | 8.520 | 8.230 | 8.250 | 1,814,569 | -0.26(-3.06%) |
Jul 06, 2007 | 8.480 | 8.570 | 8.430 | 8.510 | 644,241 | +0.01(+0.12%) |
Jul 05, 2007 | 8.620 | 8.740 | 8.450 | 8.500 | 1,442,154 | -0.15(-1.73%) |
Jul 03, 2007 | 8.800 | 8.840 | 8.550 | 8.650 | 1,059,180 | -0.15(-1.70%) |
Jul 02, 2007 | 9.130 | 9.190 | 8.720 | 8.800 | 2,083,842 | -0.31(-3.40%) |
Jun 29, 2007 | 9.750 | 9.750 | 8.980 | 9.110 | 3,947,178 | -0.52(-5.40%) |
Jun 28, 2007 | 9.750 | 9.770 | 9.630 | 9.630 | 965,210 | -0.11(-1.13%) |
Jun 27, 2007 | 9.670 | 9.800 | 9.600 | 9.740 | 1,053,660 | +0.11(+1.14%) |
Jun 26, 2007 | 9.860 | 9.930 | 9.630 | 9.630 | 1,230,661 | -0.20(-2.03%) |
Jun 25, 2007 | 10.04 | 10.06 | 9.700 | 9.830 | 1,500,334 | -0.30(-2.96%) |
Jun 22, 2007 | 10.16 | 10.25 | 10.00 | 10.13 | 1,786,035 | -0.13(-1.27%) |
Jun 21, 2007 | 9.910 | 10.30 | 9.800 | 10.26 | 3,611,093 | +0.38(+3.85%) |
Jun 20, 2007 | 10.50 | 10.56 | 9.590 | 9.880 | 6,086,700 | -0.59(-5.64%) |
Jun 19, 2007 | 11.43 | 11.47 | 10.36 | 10.47 | 4,990,700 | -1.06(-9.19%) |
Jun 18, 2007 | 12.60 | 12.90 | 11.48 | 11.53 | 3,769,100 | -1.10(-8.71%) |
Jun 15, 2007 | 12.67 | 12.71 | 12.54 | 12.63 | 511,900 | +0.12(+0.96%) |
Jun 14, 2007 | 12.48 | 12.67 | 12.39 | 12.51 | 690,300 | +0.06(+0.48%) |
Jun 13, 2007 | 12.50 | 12.61 | 12.39 | 12.45 | 565,300 | -0.03(-0.24%) |
Jun 12, 2007 | 12.79 | 12.79 | 12.45 | 12.48 | 442,900 | -0.33(-2.58%) |
Jun 11, 2007 | 12.53 | 12.82 | 12.38 | 12.81 | 460,979 | +0.27(+2.15%) |
Jun 08, 2007 | 12.65 | 12.65 | 12.38 | 12.54 | 751,755 | -0.17(-1.34%) |
Jun 07, 2007 | 12.16 | 13.00 | 12.11 | 12.71 | 1,022,774 | -0.39(-2.98%) |
Jun 06, 2007 | 13.10 | 13.20 | 13.04 | 13.10 | 306,400 | -0.08(-0.61%) |
Jun 05, 2007 | 13.04 | 13.34 | 13.00 | 13.18 | 494,470 | +0.06(+0.46%) |
Jun 04, 2007 | 13.16 | 13.35 | 13.04 | 13.12 | 422,931 | -0.06(-0.46%) |