Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.224 | 7.289 | 7.113 | 7.146 | 4,300,169 | -0.03(-0.45%) |
Aug 30, 2007 | 7.041 | 7.244 | 6.976 | 7.178 | 3,618,259 | +0.14(+1.95%) |
Aug 29, 2007 | 7.035 | 7.048 | 6.911 | 7.041 | 3,953,851 | +0.06(+0.84%) |
Aug 28, 2007 | 7.028 | 7.100 | 6.970 | 6.983 | 4,906,992 | -0.11(-1.56%) |
Aug 27, 2007 | 7.172 | 7.244 | 7.074 | 7.094 | 2,996,638 | -0.11(-1.54%) |
Aug 24, 2007 | 7.146 | 7.224 | 7.107 | 7.204 | 2,800,887 | +0.03(+0.45%) |
Aug 23, 2007 | 7.218 | 7.263 | 7.133 | 7.172 | 4,293,273 | -0.05(-0.63%) |
Aug 22, 2007 | 7.198 | 7.263 | 7.126 | 7.218 | 11,356,787 | +0.05(+0.64%) |
Aug 21, 2007 | 7.296 | 7.342 | 7.152 | 7.172 | 5,437,809 | -0.12(-1.70%) |
Aug 20, 2007 | 7.361 | 7.439 | 7.257 | 7.296 | 2,952,073 | -0.06(-0.80%) |
Aug 17, 2007 | 7.439 | 7.439 | 7.139 | 7.355 | 6,383,911 | +0.10(+1.44%) |
Aug 16, 2007 | 7.178 | 7.250 | 6.996 | 7.250 | 7,914,751 | +0.07(+1.00%) |
Aug 15, 2007 | 7.263 | 7.407 | 7.172 | 7.178 | 6,317,756 | -0.16(-2.22%) |
Aug 14, 2007 | 7.498 | 7.511 | 7.335 | 7.342 | 7,517,430 | -0.11(-1.49%) |
Aug 13, 2007 | 7.355 | 7.531 | 7.335 | 7.452 | 9,171,611 | +0.10(+1.33%) |
Aug 10, 2007 | 7.576 | 7.576 | 7.257 | 7.355 | 12,466,536 | -0.22(-2.93%) |
Aug 09, 2007 | 7.387 | 7.733 | 7.250 | 7.576 | 16,528,022 | +0.19(+2.56%) |
Aug 08, 2007 | 7.374 | 7.635 | 7.309 | 7.387 | 17,198,034 | +0.08(+1.16%) |
Aug 07, 2007 | 6.885 | 7.446 | 6.702 | 7.302 | 25,174,316 | +0.94(+14.77%) |
Aug 06, 2007 | 6.434 | 6.474 | 6.304 | 6.363 | 13,579,992 | -0.07(-1.12%) |
Aug 03, 2007 | 6.454 | 6.702 | 6.408 | 6.434 | 10,945,419 | -0.27(-3.99%) |
Aug 02, 2007 | 6.787 | 6.819 | 6.656 | 6.702 | 8,592,059 | -0.08(-1.25%) |
Aug 01, 2007 | 6.800 | 6.852 | 6.676 | 6.787 | 11,600,218 | -0.06(-0.86%) |
Jul 31, 2007 | 6.735 | 6.885 | 6.669 | 6.846 | 14,009,952 | +0.19(+2.84%) |
Jul 30, 2007 | 6.663 | 6.715 | 6.598 | 6.656 | 11,997,943 | -0.03(-0.39%) |
Jul 27, 2007 | 6.832 | 6.871 | 6.682 | 6.682 | 10,488,317 | -0.18(-2.57%) |
Jul 26, 2007 | 6.989 | 7.022 | 6.800 | 6.859 | 10,484,221 | -0.21(-2.95%) |
Jul 25, 2007 | 7.002 | 7.100 | 6.983 | 7.067 | 6,957,671 | +0.10(+1.40%) |
Jul 24, 2007 | 7.080 | 7.139 | 6.956 | 6.970 | 6,745,317 | -0.18(-2.47%) |
Jul 23, 2007 | 7.185 | 7.231 | 7.120 | 7.146 | 4,748,544 | -0.03(-0.36%) |
Jul 20, 2007 | 7.302 | 7.309 | 7.139 | 7.172 | 10,628,187 | -0.14(-1.96%) |
Jul 19, 2007 | 7.315 | 7.328 | 7.244 | 7.315 | 6,018,894 | +0.01(+0.18%) |
Jul 18, 2007 | 7.361 | 7.394 | 7.263 | 7.302 | 4,981,466 | -0.10(-1.32%) |
Jul 17, 2007 | 7.394 | 7.433 | 7.322 | 7.400 | 3,822,832 | -0.01(-0.18%) |
Jul 16, 2007 | 7.381 | 7.465 | 7.335 | 7.413 | 5,382,567 | +0.00(+0.00%) |
Jul 13, 2007 | 7.394 | 7.426 | 7.309 | 7.413 | 4,621,969 | +0.02(+0.26%) |
Jul 12, 2007 | 7.348 | 7.426 | 7.328 | 7.394 | 5,344,487 | +0.05(+0.62%) |
Jul 11, 2007 | 7.211 | 7.355 | 7.198 | 7.348 | 4,583,660 | +0.12(+1.62%) |
Jul 10, 2007 | 7.348 | 7.387 | 7.230 | 7.231 | 5,363,916 | -0.17(-2.29%) |
Jul 09, 2007 | 7.465 | 7.498 | 7.348 | 7.400 | 4,192,081 | -0.07(-0.87%) |
Jul 06, 2007 | 7.479 | 7.498 | 7.420 | 7.465 | 3,683,649 | -0.01(-0.17%) |
Jul 05, 2007 | 7.400 | 7.518 | 7.374 | 7.479 | 4,119,654 | +0.07(+0.97%) |
Jul 03, 2007 | 7.387 | 7.426 | 7.374 | 7.407 | 2,272,062 | +0.02(+0.27%) |
Jul 02, 2007 | 7.439 | 7.472 | 7.342 | 7.387 | 6,357,736 | -0.05(-0.70%) |
Jun 29, 2007 | 7.511 | 7.544 | 7.394 | 7.439 | 4,821,792 | -0.06(-0.78%) |
Jun 28, 2007 | 7.381 | 7.511 | 7.361 | 7.498 | 12,141,979 | +0.12(+1.59%) |
Jun 27, 2007 | 7.387 | 7.439 | 7.322 | 7.381 | 6,495,255 | -0.06(-0.79%) |
Jun 26, 2007 | 7.505 | 7.609 | 7.426 | 7.439 | 7,236,666 | -0.21(-2.73%) |
Jun 25, 2007 | 7.733 | 7.766 | 7.629 | 7.648 | 5,796,540 | +0.12(+1.56%) |
Jun 22, 2007 | 7.648 | 7.648 | 7.518 | 7.531 | 4,667,481 | -0.16(-2.12%) |
Jun 21, 2007 | 7.648 | 7.700 | 7.570 | 7.694 | 4,305,693 | +0.04(+0.51%) |
Jun 20, 2007 | 7.720 | 7.759 | 7.629 | 7.655 | 6,129,833 | -0.03(-0.42%) |
Jun 19, 2007 | 7.603 | 7.700 | 7.570 | 7.687 | 3,283,740 | +0.03(+0.34%) |
Jun 18, 2007 | 7.570 | 7.668 | 7.570 | 7.661 | 3,136,325 | +0.09(+1.21%) |
Jun 15, 2007 | 7.479 | 7.609 | 7.472 | 7.570 | 7,436,648 | +0.12(+1.58%) |
Jun 14, 2007 | 7.472 | 7.479 | 7.361 | 7.452 | 3,590,217 | -0.03(-0.44%) |
Jun 13, 2007 | 7.433 | 7.498 | 7.342 | 7.485 | 3,693,652 | +0.06(+0.79%) |
Jun 12, 2007 | 7.511 | 7.544 | 7.413 | 7.426 | 5,588,749 | -0.08(-1.13%) |
Jun 11, 2007 | 7.531 | 7.589 | 7.498 | 7.511 | 2,543,293 | -0.05(-0.69%) |
Jun 08, 2007 | 7.550 | 7.589 | 7.452 | 7.563 | 4,373,166 | +0.02(+0.26%) |
Jun 07, 2007 | 7.505 | 7.681 | 7.501 | 7.544 | 3,251,146 | -0.14(-1.78%) |
Jun 06, 2007 | 7.570 | 7.824 | 7.668 | 7.681 | 5,307,735 | -0.15(-1.92%) |
Jun 05, 2007 | 7.753 | 7.870 | 7.681 | 7.831 | 8,872,171 | +0.08(+1.01%) |
Jun 04, 2007 | 7.668 | 7.779 | 7.635 | 7.753 | 4,355,899 | +0.05(+0.59%) |