Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.292 | 6.343 | 6.241 | 6.337 | 16,233,603 | +0.25(+4.09%) |
Aug 30, 2007 | 6.139 | 6.247 | 6.075 | 6.088 | 11,909,067 | -0.13(-2.06%) |
Aug 29, 2007 | 6.081 | 6.228 | 6.049 | 6.215 | 13,542,666 | +0.21(+3.51%) |
Aug 28, 2007 | 6.215 | 6.215 | 5.979 | 6.004 | 13,647,711 | -0.20(-3.29%) |
Aug 27, 2007 | 6.388 | 6.388 | 6.171 | 6.209 | 15,672,163 | -0.20(-3.19%) |
Aug 24, 2007 | 6.298 | 6.426 | 6.286 | 6.413 | 12,431,005 | +0.06(+0.90%) |
Aug 23, 2007 | 6.388 | 6.388 | 6.202 | 6.356 | 15,711,352 | +0.04(+0.71%) |
Aug 22, 2007 | 6.241 | 6.369 | 6.228 | 6.311 | 26,286,614 | +0.13(+2.17%) |
Aug 21, 2007 | 6.298 | 6.298 | 6.100 | 6.177 | 17,240,844 | -0.03(-0.51%) |
Aug 20, 2007 | 6.298 | 6.324 | 6.132 | 6.209 | 13,759,487 | +0.01(+0.21%) |
Aug 17, 2007 | 5.998 | 6.228 | 5.973 | 6.196 | 26,225,560 | +0.38(+6.48%) |
Aug 16, 2007 | 5.762 | 5.902 | 5.596 | 5.819 | 34,274,416 | -0.05(-0.87%) |
Aug 15, 2007 | 6.100 | 6.145 | 5.838 | 5.870 | 47,657,924 | -0.26(-4.27%) |
Aug 14, 2007 | 6.439 | 6.471 | 6.132 | 6.132 | 26,300,076 | -0.27(-4.29%) |
Aug 13, 2007 | 6.515 | 6.515 | 6.324 | 6.407 | 20,808,774 | +0.08(+1.31%) |
Aug 10, 2007 | 6.388 | 6.388 | 6.100 | 6.324 | 28,830,522 | +0.08(+1.23%) |
Aug 09, 2007 | 6.471 | 6.477 | 6.132 | 6.247 | 42,042,180 | -0.31(-4.77%) |
Aug 08, 2007 | 6.452 | 6.605 | 6.426 | 6.560 | 19,270,340 | +0.24(+3.84%) |
Aug 07, 2007 | 6.254 | 6.369 | 6.215 | 6.317 | 19,765,316 | -0.08(-1.30%) |
Aug 06, 2007 | 6.311 | 6.413 | 6.145 | 6.401 | 25,421,204 | +0.19(+3.09%) |
Aug 03, 2007 | 6.241 | 6.452 | 6.209 | 6.209 | 28,476,058 | -0.24(-3.76%) |
Aug 02, 2007 | 6.452 | 6.528 | 6.139 | 6.452 | 23,247,536 | +0.10(+1.61%) |
Aug 01, 2007 | 6.324 | 6.375 | 6.145 | 6.349 | 28,462,466 | -0.13(-2.07%) |
Jul 31, 2007 | 6.624 | 6.669 | 6.458 | 6.484 | 27,212,224 | -0.08(-1.26%) |
Jul 30, 2007 | 6.567 | 6.630 | 6.464 | 6.567 | 29,681,644 | +0.11(+1.78%) |
Jul 27, 2007 | 6.592 | 6.592 | 6.343 | 6.452 | 39,862,732 | -0.08(-1.17%) |
Jul 26, 2007 | 6.803 | 6.803 | 6.452 | 6.528 | 44,759,056 | -0.43(-6.24%) |
Jul 25, 2007 | 7.001 | 7.046 | 6.873 | 6.963 | 20,759,446 | +0.00(+0.00%) |
Jul 24, 2007 | 6.969 | 7.180 | 6.822 | 6.963 | 24,899,470 | -0.08(-1.09%) |
Jul 23, 2007 | 7.052 | 7.058 | 6.988 | 7.039 | 21,521,632 | +0.08(+1.10%) |
Jul 20, 2007 | 7.129 | 7.154 | 6.860 | 6.963 | 33,325,158 | -0.21(-2.94%) |
Jul 19, 2007 | 7.199 | 7.237 | 7.122 | 7.173 | 31,197,282 | -0.08(-1.14%) |
Jul 18, 2007 | 7.269 | 7.410 | 7.141 | 7.256 | 27,297,344 | -0.24(-3.24%) |
Jul 17, 2007 | 7.391 | 7.531 | 7.391 | 7.499 | 20,144,732 | +0.04(+0.51%) |
Jul 16, 2007 | 7.474 | 7.518 | 7.288 | 7.461 | 20,205,806 | +0.01(+0.17%) |
Jul 13, 2007 | 7.499 | 7.512 | 7.435 | 7.448 | 17,122,022 | -0.02(-0.26%) |
Jul 12, 2007 | 7.333 | 7.474 | 7.314 | 7.467 | 16,961,304 | +0.19(+2.54%) |
Jul 11, 2007 | 7.276 | 7.327 | 7.237 | 7.282 | 24,805,808 | -0.03(-0.44%) |
Jul 10, 2007 | 7.416 | 7.435 | 7.308 | 7.314 | 27,314,570 | -0.18(-2.39%) |
Jul 09, 2007 | 7.333 | 7.544 | 7.340 | 7.493 | 32,630,468 | +0.16(+2.18%) |
Jul 06, 2007 | 7.237 | 7.365 | 7.225 | 7.333 | 28,718,996 | +0.06(+0.79%) |
Jul 05, 2007 | 7.282 | 7.308 | 7.218 | 7.276 | 32,328,276 | +0.00(+0.00%) |
Jul 03, 2007 | 7.231 | 7.295 | 7.199 | 7.276 | 9,309,020 | +0.07(+0.98%) |
Jul 02, 2007 | 7.110 | 7.225 | 7.148 | 7.205 | 20,032,328 | +0.10(+1.35%) |
Jun 29, 2007 | 7.135 | 7.244 | 7.039 | 7.110 | 21,635,694 | -0.03(-0.36%) |
Jun 28, 2007 | 7.039 | 7.173 | 7.039 | 7.135 | 15,302,600 | +0.02(+0.27%) |
Jun 27, 2007 | 6.995 | 7.129 | 6.969 | 7.116 | 12,307,972 | +0.08(+1.18%) |
Jun 26, 2007 | 7.116 | 7.135 | 6.982 | 7.033 | 17,912,242 | +0.01(+0.18%) |
Jun 25, 2007 | 7.103 | 7.167 | 7.020 | 7.020 | 21,319,174 | +0.01(+0.09%) |
Jun 22, 2007 | 7.116 | 7.161 | 6.982 | 7.014 | 25,231,310 | -0.16(-2.23%) |
Jun 21, 2007 | 6.924 | 7.186 | 6.931 | 7.173 | 34,765,964 | +0.27(+3.98%) |
Jun 20, 2007 | 6.963 | 6.969 | 6.854 | 6.899 | 31,571,896 | +0.06(+0.93%) |
Jun 19, 2007 | 6.828 | 6.854 | 6.752 | 6.835 | 15,215,089 | +0.02(+0.28%) |
Jun 18, 2007 | 6.899 | 6.912 | 6.790 | 6.816 | 19,867,752 | -0.10(-1.39%) |
Jun 15, 2007 | 6.784 | 6.950 | 6.784 | 6.912 | 32,101,504 | +0.14(+2.08%) |
Jun 14, 2007 | 6.669 | 6.803 | 6.643 | 6.771 | 34,846,452 | +0.14(+2.12%) |
Jun 13, 2007 | 6.560 | 6.637 | 6.547 | 6.630 | 24,431,810 | +0.07(+1.07%) |
Jun 12, 2007 | 6.637 | 6.637 | 6.535 | 6.560 | 18,498,880 | -0.12(-1.82%) |
Jun 11, 2007 | 6.714 | 6.739 | 6.669 | 6.682 | 22,657,296 | -0.07(-1.04%) |
Jun 08, 2007 | 6.643 | 6.765 | 6.592 | 6.752 | 27,464,264 | -0.09(-1.31%) |
Jun 07, 2007 | 6.924 | 6.956 | 6.835 | 6.841 | 31,483,202 | -0.04(-0.65%) |
Jun 06, 2007 | 6.924 | 6.963 | 6.822 | 6.886 | 15,441,479 | -0.03(-0.46%) |
Jun 05, 2007 | 7.039 | 7.071 | 6.848 | 6.918 | 48,957,756 | -0.10(-1.46%) |
Jun 04, 2007 | 7.027 | 7.090 | 7.001 | 7.020 | 19,483,188 | -0.06(-0.81%) |