Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.553 | 7.595 | 7.368 | 7.504 | 134,751 | +0.05(+0.61%) |
Aug 30, 2007 | 7.356 | 7.567 | 7.344 | 7.458 | 265,629 | +0.00(+0.00%) |
Aug 29, 2007 | 7.314 | 7.472 | 7.197 | 7.458 | 202,257 | +0.17(+2.35%) |
Aug 28, 2007 | 7.484 | 7.484 | 7.255 | 7.287 | 298,322 | -0.18(-2.46%) |
Aug 27, 2007 | 7.520 | 7.549 | 7.336 | 7.470 | 239,634 | -0.05(-0.64%) |
Aug 24, 2007 | 7.675 | 7.675 | 7.315 | 7.519 | 370,844 | -0.14(-1.79%) |
Aug 23, 2007 | 7.842 | 7.932 | 7.619 | 7.656 | 129,841 | -0.13(-1.72%) |
Aug 22, 2007 | 7.750 | 7.920 | 7.713 | 7.789 | 366,166 | +0.09(+1.19%) |
Aug 21, 2007 | 7.704 | 7.794 | 7.681 | 7.698 | 69,385 | -0.06(-0.76%) |
Aug 20, 2007 | 7.782 | 7.853 | 7.559 | 7.756 | 171,571 | -0.01(-0.10%) |
Aug 17, 2007 | 7.984 | 8.101 | 7.740 | 7.764 | 445,606 | +0.03(+0.37%) |
Aug 16, 2007 | 7.109 | 7.735 | 7.038 | 7.735 | 353,454 | +0.58(+8.05%) |
Aug 15, 2007 | 7.100 | 7.306 | 7.100 | 7.159 | 196,010 | +0.07(+1.04%) |
Aug 14, 2007 | 7.318 | 7.344 | 7.085 | 7.085 | 191,033 | -0.25(-3.41%) |
Aug 13, 2007 | 7.762 | 7.853 | 7.276 | 7.335 | 291,617 | -0.34(-4.38%) |
Aug 10, 2007 | 7.051 | 7.773 | 7.051 | 7.671 | 581,055 | +0.51(+7.19%) |
Aug 09, 2007 | 7.394 | 7.591 | 7.073 | 7.156 | 682,576 | -0.25(-3.37%) |
Aug 08, 2007 | 7.299 | 7.931 | 7.076 | 7.406 | 1,096,533 | +0.17(+2.35%) |
Aug 07, 2007 | 7.054 | 7.303 | 6.888 | 7.236 | 430,555 | +0.09(+1.22%) |
Aug 06, 2007 | 7.028 | 7.200 | 6.896 | 7.148 | 615,496 | +0.14(+1.93%) |
Aug 03, 2007 | 7.025 | 7.273 | 6.998 | 7.013 | 372,964 | -0.16(-2.24%) |
Aug 02, 2007 | 7.093 | 7.183 | 6.998 | 7.174 | 270,858 | +0.08(+1.15%) |
Aug 01, 2007 | 6.933 | 7.138 | 6.873 | 7.093 | 346,119 | +0.10(+1.40%) |
Jul 31, 2007 | 7.025 | 7.118 | 6.954 | 6.995 | 391,849 | +0.05(+0.78%) |
Jul 30, 2007 | 6.902 | 7.192 | 6.829 | 6.941 | 374,878 | +0.05(+0.68%) |
Jul 27, 2007 | 7.192 | 7.245 | 6.846 | 6.894 | 502,758 | -0.34(-4.66%) |
Jul 26, 2007 | 7.382 | 7.534 | 7.014 | 7.231 | 570,457 | -0.20(-2.69%) |
Jul 25, 2007 | 7.646 | 7.717 | 7.410 | 7.431 | 480,584 | -0.13(-1.71%) |
Jul 24, 2007 | 7.833 | 7.859 | 7.472 | 7.561 | 406,414 | -0.27(-3.40%) |
Jul 23, 2007 | 7.800 | 7.901 | 7.761 | 7.827 | 237,468 | -0.01(-0.12%) |
Jul 20, 2007 | 8.005 | 8.020 | 7.827 | 7.836 | 295,637 | -0.19(-2.33%) |
Jul 19, 2007 | 8.009 | 8.101 | 7.931 | 8.023 | 362,000 | +0.05(+0.64%) |
Jul 18, 2007 | 7.953 | 8.095 | 7.827 | 7.972 | 367,841 | -0.04(-0.54%) |
Jul 17, 2007 | 8.056 | 8.161 | 7.966 | 8.015 | 282,819 | -0.10(-1.21%) |
Jul 16, 2007 | 8.139 | 8.257 | 8.062 | 8.113 | 283,557 | -0.01(-0.07%) |
Jul 13, 2007 | 8.175 | 8.175 | 8.024 | 8.119 | 229,361 | -0.02(-0.24%) |
Jul 12, 2007 | 7.963 | 8.149 | 7.949 | 8.139 | 295,996 | +0.19(+2.44%) |
Jul 11, 2007 | 7.857 | 7.944 | 7.826 | 7.944 | 175,385 | +0.10(+1.23%) |
Jul 10, 2007 | 7.853 | 7.890 | 7.795 | 7.848 | 477,468 | -0.06(-0.78%) |
Jul 09, 2007 | 7.908 | 7.964 | 7.812 | 7.910 | 854,718 | +0.00(+0.00%) |
Jul 06, 2007 | 7.866 | 7.961 | 7.857 | 7.910 | 160,440 | +0.01(+0.13%) |
Jul 05, 2007 | 7.820 | 7.935 | 7.765 | 7.899 | 179,757 | +0.07(+0.90%) |
Jul 03, 2007 | 7.749 | 7.845 | 7.735 | 7.829 | 107,388 | +0.01(+0.10%) |
Jul 02, 2007 | 7.925 | 8.021 | 7.756 | 7.821 | 227,746 | -0.06(-0.78%) |
Jun 29, 2007 | 7.956 | 7.978 | 7.771 | 7.883 | 251,037 | -0.03(-0.38%) |
Jun 28, 2007 | 7.820 | 8.020 | 7.806 | 7.913 | 206,038 | +0.12(+1.60%) |
Jun 27, 2007 | 7.702 | 7.827 | 7.637 | 7.788 | 256,452 | +0.03(+0.43%) |
Jun 26, 2007 | 7.713 | 7.764 | 7.639 | 7.755 | 674,363 | +0.10(+1.28%) |
Jun 25, 2007 | 7.797 | 7.929 | 7.628 | 7.657 | 504,945 | -0.19(-2.47%) |
Jun 22, 2007 | 7.991 | 8.023 | 7.788 | 7.851 | 604,153 | -0.14(-1.79%) |
Jun 21, 2007 | 7.976 | 8.121 | 7.976 | 7.994 | 180,282 | -0.03(-0.36%) |
Jun 20, 2007 | 8.090 | 8.223 | 8.012 | 8.023 | 270,447 | -0.03(-0.37%) |
Jun 19, 2007 | 7.999 | 8.121 | 7.997 | 8.053 | 287,723 | +0.00(+0.04%) |
Jun 18, 2007 | 8.110 | 8.197 | 8.036 | 8.050 | 263,137 | -0.01(-0.13%) |
Jun 15, 2007 | 7.976 | 8.145 | 7.929 | 8.060 | 845,229 | +0.28(+3.58%) |
Jun 14, 2007 | 7.768 | 7.925 | 7.738 | 7.782 | 306,329 | -0.03(-0.33%) |
Jun 13, 2007 | 7.639 | 7.893 | 7.625 | 7.808 | 332,908 | +0.25(+3.28%) |
Jun 12, 2007 | 7.540 | 7.708 | 7.464 | 7.559 | 399,357 | +0.02(+0.24%) |
Jun 11, 2007 | 7.607 | 7.674 | 7.526 | 7.541 | 319,041 | -0.08(-1.11%) |
Jun 08, 2007 | 7.657 | 7.710 | 7.597 | 7.625 | 285,484 | -0.04(-0.53%) |
Jun 07, 2007 | 7.713 | 7.908 | 7.660 | 7.666 | 500,871 | -0.07(-0.89%) |
Jun 06, 2007 | 7.586 | 7.740 | 7.538 | 7.735 | 309,678 | +0.08(+1.00%) |
Jun 05, 2007 | 7.640 | 7.705 | 7.586 | 7.659 | 200,994 | -0.04(-0.47%) |
Jun 04, 2007 | 7.692 | 7.734 | 7.669 | 7.695 | 217,287 | -0.02(-0.23%) |