Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.894 | 7.007 | 6.834 | 6.935 | 7,922,580 | +0.32(+4.89%) |
Aug 30, 2007 | 6.476 | 6.840 | 6.455 | 6.612 | 8,228,334 | +0.05(+0.79%) |
Aug 29, 2007 | 6.450 | 6.684 | 6.392 | 6.560 | 6,919,344 | +0.26(+4.07%) |
Aug 28, 2007 | 6.554 | 6.560 | 6.263 | 6.303 | 9,382,714 | -0.38(-5.62%) |
Aug 27, 2007 | 6.756 | 6.785 | 6.563 | 6.678 | 4,846,117 | -0.04(-0.64%) |
Aug 24, 2007 | 6.516 | 6.805 | 6.470 | 6.721 | 9,229,837 | +0.20(+3.14%) |
Aug 23, 2007 | 6.635 | 6.664 | 6.312 | 6.516 | 9,435,046 | +0.04(+0.67%) |
Aug 22, 2007 | 6.297 | 6.485 | 6.240 | 6.473 | 8,635,314 | +0.42(+6.86%) |
Aug 21, 2007 | 5.940 | 6.162 | 5.902 | 6.058 | 8,086,547 | +0.12(+2.04%) |
Aug 20, 2007 | 5.997 | 6.006 | 5.683 | 5.937 | 8,997,921 | +0.05(+0.88%) |
Aug 17, 2007 | 6.006 | 6.084 | 5.541 | 5.885 | 14,344,813 | +0.29(+5.21%) |
Aug 16, 2007 | 5.386 | 5.769 | 0.0029 | 5.593 | 27,529,202 | -0.42(-7.00%) |
Aug 15, 2007 | 6.240 | 6.453 | 5.983 | 6.015 | 14,120,891 | -0.40(-6.21%) |
Aug 14, 2007 | 6.664 | 6.710 | 6.352 | 6.413 | 9,544,757 | -0.32(-4.72%) |
Aug 13, 2007 | 6.909 | 6.946 | 6.626 | 6.730 | 9,749,828 | -0.11(-1.64%) |
Aug 10, 2007 | 6.669 | 6.863 | 6.511 | 6.842 | 10,714,237 | -0.22(-3.14%) |
Aug 09, 2007 | 7.102 | 7.266 | 6.958 | 7.065 | 8,800,505 | -0.37(-5.00%) |
Aug 08, 2007 | 7.379 | 7.650 | 7.284 | 7.437 | 9,004,234 | +0.14(+1.94%) |
Aug 07, 2007 | 7.125 | 7.356 | 7.024 | 7.295 | 7,565,173 | +0.14(+2.02%) |
Aug 06, 2007 | 7.088 | 7.166 | 6.779 | 7.151 | 12,640,907 | -0.01(-0.08%) |
Aug 03, 2007 | 7.229 | 7.431 | 7.108 | 7.157 | 6,861,105 | -0.27(-3.69%) |
Aug 02, 2007 | 7.411 | 7.532 | 7.324 | 7.431 | 10,119,368 | +0.14(+1.86%) |
Aug 01, 2007 | 7.114 | 7.388 | 7.099 | 7.295 | 12,424,314 | +0.01(+0.08%) |
Jul 31, 2007 | 7.497 | 7.601 | 7.290 | 7.290 | 11,105,964 | -0.03(-0.35%) |
Jul 30, 2007 | 7.278 | 7.341 | 7.088 | 7.316 | 12,460,020 | +0.17(+2.38%) |
Jul 27, 2007 | 7.376 | 7.440 | 7.016 | 7.145 | 12,713,429 | -0.20(-2.67%) |
Jul 26, 2007 | 7.313 | 7.393 | 7.011 | 7.341 | 16,282,105 | -0.41(-5.32%) |
Jul 25, 2007 | 7.823 | 7.916 | 7.437 | 7.754 | 9,507,193 | +0.06(+0.75%) |
Jul 24, 2007 | 8.074 | 8.086 | 7.532 | 7.696 | 8,753,179 | -0.40(-4.95%) |
Jul 23, 2007 | 8.117 | 8.120 | 8.008 | 8.097 | 9,056,160 | +0.10(+1.19%) |
Jul 20, 2007 | 8.048 | 8.068 | 7.947 | 8.002 | 4,826,555 | -0.08(-0.93%) |
Jul 19, 2007 | 8.077 | 8.117 | 8.025 | 8.077 | 9,605,738 | +0.09(+1.08%) |
Jul 18, 2007 | 7.918 | 8.002 | 7.864 | 7.991 | 7,079,501 | +0.05(+0.69%) |
Jul 17, 2007 | 7.933 | 7.973 | 7.858 | 7.936 | 5,645,367 | +0.08(+0.95%) |
Jul 16, 2007 | 7.921 | 7.936 | 7.800 | 7.861 | 5,088,283 | -0.09(-1.09%) |
Jul 13, 2007 | 7.976 | 7.976 | 7.855 | 7.947 | 6,027,387 | -0.01(-0.18%) |
Jul 12, 2007 | 7.904 | 7.985 | 7.789 | 7.962 | 11,489,890 | +0.08(+1.02%) |
Jul 11, 2007 | 7.656 | 7.991 | 7.613 | 7.881 | 10,015,716 | +0.11(+1.37%) |
Jul 10, 2007 | 7.734 | 7.913 | 7.665 | 7.774 | 6,593,483 | -0.19(-2.36%) |
Jul 09, 2007 | 7.982 | 8.031 | 7.888 | 7.962 | 3,792,119 | +0.14(+1.81%) |
Jul 06, 2007 | 7.719 | 7.841 | 7.659 | 7.820 | 5,382,945 | +0.15(+1.96%) |
Jul 05, 2007 | 7.633 | 7.711 | 7.529 | 7.670 | 4,820,661 | +0.04(+0.49%) |
Jul 03, 2007 | 7.667 | 7.725 | 7.546 | 7.633 | 3,970,650 | +0.00(+0.00%) |
Jul 02, 2007 | 7.442 | 7.633 | 7.434 | 7.633 | 5,503,236 | +0.21(+2.88%) |
Jun 29, 2007 | 7.474 | 7.512 | 7.341 | 7.419 | 6,012,394 | +0.03(+0.39%) |
Jun 28, 2007 | 7.212 | 7.471 | 7.200 | 7.391 | 6,538,711 | +0.20(+2.81%) |
Jun 27, 2007 | 6.981 | 7.189 | 6.964 | 7.189 | 4,616,825 | +0.11(+1.55%) |
Jun 26, 2007 | 7.186 | 7.232 | 7.062 | 7.079 | 5,600,301 | -0.02(-0.28%) |
Jun 25, 2007 | 7.128 | 7.275 | 6.955 | 7.099 | 4,664,664 | -0.07(-1.01%) |
Jun 22, 2007 | 7.347 | 7.359 | 7.134 | 7.171 | 5,173,908 | -0.19(-2.59%) |
Jun 21, 2007 | 7.067 | 7.391 | 7.037 | 7.362 | 7,374,856 | +0.26(+3.70%) |
Jun 20, 2007 | 7.261 | 7.284 | 7.059 | 7.099 | 6,300,555 | -0.11(-1.56%) |
Jun 19, 2007 | 7.272 | 7.272 | 7.160 | 7.212 | 5,779,871 | -0.07(-0.99%) |
Jun 18, 2007 | 7.339 | 7.339 | 7.168 | 7.284 | 3,954,356 | +0.01(+0.12%) |
Jun 15, 2007 | 7.203 | 7.318 | 7.203 | 7.275 | 6,448,579 | +0.21(+2.94%) |
Jun 14, 2007 | 7.039 | 7.099 | 6.961 | 7.067 | 7,363,070 | +0.15(+2.13%) |
Jun 13, 2007 | 6.687 | 6.995 | 6.664 | 6.920 | 9,655,190 | +0.36(+5.54%) |
Jun 12, 2007 | 6.687 | 6.736 | 6.540 | 6.557 | 7,155,420 | -0.16(-2.45%) |
Jun 11, 2007 | 6.779 | 6.814 | 6.670 | 6.721 | 8,580,542 | +0.00(+0.00%) |
Jun 08, 2007 | 6.482 | 6.724 | 6.473 | 6.721 | 10,363,687 | +0.25(+3.83%) |
Jun 07, 2007 | 6.635 | 6.822 | 6.430 | 6.473 | 5,943,495 | -0.23(-3.44%) |
Jun 06, 2007 | 6.840 | 6.842 | 6.620 | 6.704 | 7,416,109 | -0.21(-3.05%) |
Jun 05, 2007 | 6.912 | 6.955 | 6.819 | 6.915 | 6,104,345 | +0.00(+0.04%) |
Jun 04, 2007 | 6.701 | 6.923 | 6.701 | 6.912 | 8,008,552 | +0.03(+0.38%) |