Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.200 | 8.250 | 8.110 | 8.200 | 248,178 | +0.13(+1.61%) |
Aug 30, 2007 | 8.100 | 8.240 | 7.970 | 8.070 | 533,729 | -0.14(-1.71%) |
Aug 29, 2007 | 8.110 | 8.240 | 7.910 | 8.210 | 775,879 | +0.14(+1.73%) |
Aug 28, 2007 | 7.900 | 8.130 | 7.860 | 8.070 | 1,066,626 | +0.21(+2.67%) |
Aug 27, 2007 | 7.620 | 8.000 | 7.430 | 7.860 | 685,010 | +0.43(+5.79%) |
Aug 24, 2007 | 6.820 | 7.600 | 6.780 | 7.430 | 907,822 | +0.65(+9.59%) |
Aug 23, 2007 | 6.790 | 7.000 | 6.690 | 6.780 | 273,270 | +0.05(+0.74%) |
Aug 22, 2007 | 6.880 | 6.890 | 6.510 | 6.730 | 174,438 | -0.07(-1.03%) |
Aug 21, 2007 | 6.550 | 6.850 | 6.470 | 6.800 | 200,054 | +0.30(+4.62%) |
Aug 20, 2007 | 6.390 | 6.580 | 6.310 | 6.500 | 209,047 | +0.15(+2.36%) |
Aug 17, 2007 | 6.530 | 6.590 | 6.320 | 6.350 | 365,097 | +0.11(+1.76%) |
Aug 16, 2007 | 6.080 | 6.360 | 5.960 | 6.240 | 490,903 | +0.14(+2.30%) |
Aug 15, 2007 | 6.080 | 6.250 | 5.920 | 6.100 | 333,910 | +0.02(+0.33%) |
Aug 14, 2007 | 6.070 | 6.390 | 5.980 | 6.080 | 237,477 | +0.04(+0.66%) |
Aug 13, 2007 | 6.340 | 6.540 | 6.020 | 6.040 | 340,432 | -0.26(-4.13%) |
Aug 10, 2007 | 6.290 | 6.360 | 6.050 | 6.300 | 503,980 | -0.16(-2.48%) |
Aug 09, 2007 | 6.380 | 6.800 | 6.380 | 6.460 | 705,651 | -0.06(-0.92%) |
Aug 08, 2007 | 6.300 | 6.670 | 6.220 | 6.520 | 735,881 | +0.30(+4.82%) |
Aug 07, 2007 | 5.920 | 6.240 | 5.820 | 6.220 | 529,780 | +0.29(+4.89%) |
Aug 06, 2007 | 5.690 | 6.090 | 5.520 | 5.930 | 629,434 | +0.33(+5.89%) |
Aug 03, 2007 | 5.560 | 5.900 | 5.490 | 5.600 | 624,510 | -0.10(-1.75%) |
Aug 02, 2007 | 5.640 | 5.790 | 5.510 | 5.700 | 455,779 | +0.10(+1.79%) |
Aug 01, 2007 | 5.680 | 5.930 | 5.470 | 5.600 | 937,135 | -0.08(-1.41%) |
Jul 31, 2007 | 6.150 | 6.320 | 5.620 | 5.680 | 1,073,792 | -0.39(-6.43%) |
Jul 30, 2007 | 6.120 | 6.170 | 5.921 | 6.070 | 460,392 | -0.05(-0.82%) |
Jul 27, 2007 | 6.270 | 6.310 | 6.010 | 6.120 | 531,128 | -0.20(-3.16%) |
Jul 26, 2007 | 6.170 | 6.360 | 6.030 | 6.320 | 352,596 | +0.03(+0.48%) |
Jul 25, 2007 | 6.400 | 6.540 | 6.220 | 6.290 | 472,382 | -0.12(-1.87%) |
Jul 24, 2007 | 6.860 | 6.860 | 6.400 | 6.410 | 551,579 | -0.52(-7.50%) |
Jul 23, 2007 | 6.980 | 6.980 | 6.710 | 6.930 | 524,820 | -0.03(-0.43%) |
Jul 20, 2007 | 7.090 | 7.130 | 6.856 | 6.960 | 500,437 | -0.15(-2.11%) |
Jul 19, 2007 | 7.040 | 7.170 | 6.930 | 7.110 | 192,306 | +0.15(+2.16%) |
Jul 18, 2007 | 7.060 | 7.220 | 6.950 | 6.960 | 298,480 | -0.10(-1.42%) |
Jul 17, 2007 | 7.150 | 7.150 | 6.990 | 7.060 | 220,112 | -0.05(-0.70%) |
Jul 16, 2007 | 7.220 | 7.320 | 7.050 | 7.110 | 287,068 | -0.15(-2.07%) |
Jul 13, 2007 | 7.050 | 7.270 | 7.050 | 7.260 | 294,579 | +0.24(+3.42%) |
Jul 12, 2007 | 6.820 | 7.060 | 6.810 | 7.020 | 266,218 | +0.23(+3.39%) |
Jul 11, 2007 | 6.980 | 7.040 | 6.750 | 6.790 | 425,391 | -0.21(-3.00%) |
Jul 10, 2007 | 7.040 | 7.190 | 6.960 | 7.000 | 302,643 | -0.13(-1.82%) |
Jul 09, 2007 | 6.950 | 7.200 | 6.950 | 7.130 | 244,239 | +0.16(+2.30%) |
Jul 06, 2007 | 7.080 | 7.110 | 6.930 | 6.970 | 326,491 | -0.08(-1.13%) |
Jul 05, 2007 | 7.090 | 7.140 | 7.000 | 7.050 | 271,231 | -0.01(-0.14%) |
Jul 03, 2007 | 7.100 | 7.200 | 6.940 | 7.060 | 218,515 | -0.04(-0.56%) |
Jul 02, 2007 | 7.090 | 7.250 | 7.040 | 7.100 | 815,247 | +0.05(+0.71%) |
Jun 29, 2007 | 7.190 | 7.280 | 6.930 | 7.050 | 484,623 | -0.14(-1.95%) |
Jun 28, 2007 | 7.260 | 7.450 | 7.130 | 7.190 | 352,280 | -0.05(-0.69%) |
Jun 27, 2007 | 7.020 | 7.400 | 7.010 | 7.240 | 497,130 | +0.16(+2.26%) |
Jun 26, 2007 | 7.000 | 7.130 | 6.850 | 7.080 | 390,046 | +0.16(+2.31%) |
Jun 25, 2007 | 7.020 | 7.250 | 6.900 | 6.920 | 875,024 | -0.08(-1.14%) |
Jun 22, 2007 | 7.300 | 7.310 | 7.000 | 7.000 | 4,458,423 | -0.28(-3.85%) |
Jun 21, 2007 | 7.690 | 7.700 | 7.270 | 7.280 | 818,267 | -0.39(-5.08%) |
Jun 20, 2007 | 7.800 | 7.860 | 7.650 | 7.670 | 633,700 | -0.08(-1.03%) |
Jun 19, 2007 | 7.750 | 7.860 | 7.750 | 7.750 | 283,300 | -0.05(-0.64%) |
Jun 18, 2007 | 7.910 | 8.000 | 7.750 | 7.800 | 360,900 | -0.15(-1.89%) |
Jun 15, 2007 | 7.970 | 8.067 | 7.880 | 7.950 | 774,300 | +0.07(+0.89%) |
Jun 14, 2007 | 7.990 | 8.240 | 7.730 | 7.880 | 2,115,400 | -0.03(-0.38%) |
Jun 13, 2007 | 7.620 | 7.960 | 7.500 | 7.910 | 389,800 | +0.34(+4.49%) |
Jun 12, 2007 | 7.730 | 7.840 | 7.540 | 7.570 | 445,800 | -0.20(-2.57%) |
Jun 11, 2007 | 7.990 | 7.990 | 7.730 | 7.770 | 349,642 | -0.22(-2.75%) |
Jun 08, 2007 | 7.750 | 8.160 | 7.450 | 7.990 | 739,012 | +0.22(+2.83%) |
Jun 07, 2007 | 7.860 | 7.950 | 7.640 | 7.770 | 320,709 | -0.12(-1.52%) |
Jun 06, 2007 | 7.970 | 8.000 | 7.800 | 7.890 | 461,800 | -0.11(-1.38%) |
Jun 05, 2007 | 8.370 | 8.440 | 8.000 | 8.000 | 784,354 | -0.38(-4.53%) |
Jun 04, 2007 | 9.310 | 9.310 | 8.300 | 8.380 | 969,312 | -0.71(-7.81%) |