Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.510 | 6.766 | 6.459 | 6.715 | 5,095,968 | +0.28(+4.37%) |
Aug 30, 2007 | 6.323 | 6.493 | 6.315 | 6.434 | 4,788,424 | +0.09(+1.34%) |
Aug 29, 2007 | 6.408 | 6.502 | 6.298 | 6.349 | 4,025,578 | -0.03(-0.40%) |
Aug 28, 2007 | 6.502 | 6.510 | 6.366 | 6.374 | 2,397,944 | -0.16(-2.47%) |
Aug 27, 2007 | 6.706 | 6.766 | 6.519 | 6.536 | 1,905,299 | -0.19(-2.78%) |
Aug 24, 2007 | 6.638 | 6.808 | 6.596 | 6.723 | 4,094,196 | +0.13(+1.94%) |
Aug 23, 2007 | 6.706 | 6.732 | 6.570 | 6.596 | 3,144,416 | -0.06(-0.90%) |
Aug 22, 2007 | 6.562 | 6.689 | 6.562 | 6.655 | 3,670,694 | +0.14(+2.22%) |
Aug 21, 2007 | 6.315 | 6.527 | 6.255 | 6.510 | 4,431,092 | +0.13(+2.00%) |
Aug 20, 2007 | 6.553 | 6.570 | 6.349 | 6.383 | 4,402,075 | -0.15(-2.34%) |
Aug 17, 2007 | 6.374 | 6.689 | 6.221 | 6.536 | 9,806,701 | +0.40(+6.52%) |
Aug 16, 2007 | 6.042 | 6.144 | 5.762 | 6.136 | 5,971,664 | +0.03(+0.42%) |
Aug 15, 2007 | 6.357 | 6.485 | 6.085 | 6.110 | 4,845,202 | -0.27(-4.27%) |
Aug 14, 2007 | 6.417 | 6.544 | 6.306 | 6.383 | 7,073,785 | -0.04(-0.66%) |
Aug 13, 2007 | 6.247 | 6.536 | 6.247 | 6.425 | 6,487,686 | +0.13(+2.03%) |
Aug 10, 2007 | 5.779 | 6.451 | 5.719 | 6.298 | 7,835,096 | +0.40(+6.78%) |
Aug 09, 2007 | 5.949 | 6.119 | 5.855 | 5.898 | 8,459,290 | -0.26(-4.15%) |
Aug 08, 2007 | 6.434 | 6.442 | 5.821 | 6.153 | 13,907,790 | -0.21(-3.34%) |
Aug 07, 2007 | 6.613 | 6.638 | 6.213 | 6.366 | 8,117,674 | -0.30(-4.47%) |
Aug 06, 2007 | 6.604 | 6.757 | 6.493 | 6.664 | 6,862,175 | +0.06(+0.90%) |
Aug 03, 2007 | 6.570 | 6.825 | 6.553 | 6.604 | 6,669,386 | -0.23(-3.36%) |
Aug 02, 2007 | 6.706 | 6.851 | 6.536 | 6.834 | 6,477,034 | +0.15(+2.29%) |
Aug 01, 2007 | 6.681 | 6.834 | 6.510 | 6.681 | 7,389,694 | -0.06(-0.88%) |
Jul 31, 2007 | 6.970 | 7.047 | 6.740 | 6.740 | 8,659,109 | -0.12(-1.74%) |
Jul 30, 2007 | 6.689 | 6.902 | 6.689 | 6.859 | 5,668,442 | +0.21(+3.20%) |
Jul 27, 2007 | 6.800 | 6.870 | 6.621 | 6.647 | 6,544,931 | -0.18(-2.62%) |
Jul 26, 2007 | 7.030 | 7.038 | 6.655 | 6.825 | 6,140,794 | -0.31(-4.41%) |
Jul 25, 2007 | 7.276 | 7.302 | 7.038 | 7.140 | 7,214,941 | -0.05(-0.71%) |
Jul 24, 2007 | 7.455 | 7.455 | 7.166 | 7.191 | 4,578,524 | -0.30(-3.98%) |
Jul 23, 2007 | 7.464 | 7.583 | 7.455 | 7.489 | 5,204,323 | +0.02(+0.23%) |
Jul 20, 2007 | 7.549 | 7.557 | 7.404 | 7.472 | 4,924,614 | -0.09(-1.13%) |
Jul 19, 2007 | 7.336 | 7.693 | 7.302 | 7.557 | 14,695,032 | +0.54(+7.64%) |
Jul 18, 2007 | 7.047 | 7.089 | 6.749 | 7.021 | 7,350,198 | -0.09(-1.32%) |
Jul 17, 2007 | 7.251 | 7.370 | 7.047 | 7.115 | 5,687,182 | -0.09(-1.18%) |
Jul 16, 2007 | 7.089 | 7.336 | 7.081 | 7.200 | 6,723,030 | +0.11(+1.56%) |
Jul 13, 2007 | 7.004 | 7.140 | 6.970 | 7.089 | 4,238,068 | +0.09(+1.22%) |
Jul 12, 2007 | 6.851 | 7.081 | 6.825 | 7.004 | 7,184,075 | +0.13(+1.86%) |
Jul 11, 2007 | 6.527 | 6.910 | 6.527 | 6.876 | 10,499,282 | +0.36(+5.48%) |
Jul 10, 2007 | 6.562 | 6.587 | 6.442 | 6.519 | 4,034,416 | -0.07(-1.03%) |
Jul 09, 2007 | 6.647 | 6.681 | 6.570 | 6.587 | 3,405,022 | -0.01(-0.13%) |
Jul 06, 2007 | 6.527 | 6.596 | 6.510 | 6.596 | 2,789,102 | +0.07(+1.04%) |
Jul 05, 2007 | 6.596 | 6.621 | 6.485 | 6.527 | 2,393,494 | -0.02(-0.26%) |
Jul 03, 2007 | 6.587 | 6.664 | 6.468 | 6.544 | 2,880,425 | +0.07(+1.05%) |
Jul 02, 2007 | 6.562 | 6.579 | 6.340 | 6.476 | 7,416,243 | +0.22(+3.54%) |
Jun 29, 2007 | 6.255 | 6.400 | 6.230 | 6.255 | 5,480,971 | +0.03(+0.55%) |
Jun 28, 2007 | 6.272 | 6.299 | 6.204 | 6.221 | 3,208,163 | -0.06(-0.95%) |
Jun 27, 2007 | 6.119 | 6.332 | 6.110 | 6.281 | 3,592,380 | +0.10(+1.65%) |
Jun 26, 2007 | 6.136 | 6.196 | 6.068 | 6.179 | 4,316,731 | +0.06(+0.97%) |
Jun 25, 2007 | 6.102 | 6.179 | 6.051 | 6.119 | 4,328,149 | -0.02(-0.28%) |
Jun 22, 2007 | 6.213 | 6.230 | 6.102 | 6.136 | 3,520,125 | -0.11(-1.77%) |
Jun 21, 2007 | 6.076 | 6.264 | 6.068 | 6.247 | 3,437,393 | +0.14(+2.37%) |
Jun 20, 2007 | 6.170 | 6.213 | 6.085 | 6.102 | 2,717,854 | -0.07(-1.10%) |
Jun 19, 2007 | 6.162 | 6.323 | 6.076 | 6.170 | 3,909,104 | -0.01(-0.14%) |
Jun 18, 2007 | 6.136 | 6.196 | 6.059 | 6.179 | 4,507,784 | +0.05(+0.83%) |
Jun 15, 2007 | 6.230 | 6.230 | 6.102 | 6.127 | 5,281,661 | -0.01(-0.14%) |
Jun 14, 2007 | 6.127 | 6.196 | 6.085 | 6.136 | 4,555,255 | +0.01(+0.14%) |
Jun 13, 2007 | 6.059 | 6.187 | 6.059 | 6.127 | 5,021,861 | +0.08(+1.27%) |
Jun 12, 2007 | 6.187 | 6.281 | 6.051 | 6.051 | 4,421,184 | -0.19(-3.00%) |
Jun 11, 2007 | 6.289 | 6.349 | 6.204 | 6.238 | 2,311,373 | -0.07(-1.08%) |
Jun 08, 2007 | 6.110 | 6.323 | 6.110 | 6.306 | 4,578,705 | +0.17(+2.77%) |
Jun 07, 2007 | 6.144 | 6.221 | 6.110 | 6.136 | 5,947,374 | -0.07(-1.10%) |
Jun 06, 2007 | 6.127 | 6.204 | 6.085 | 6.204 | 3,291,499 | +0.00(+0.00%) |
Jun 05, 2007 | 6.179 | 6.281 | 6.136 | 6.204 | 2,620,192 | +0.00(+0.00%) |
Jun 04, 2007 | 6.170 | 6.289 | 6.162 | 6.204 | 2,091,027 | +0.02(+0.28%) |