Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.540 | 6.567 | 6.537 | 6.558 | 21,187 | +0.09(+1.40%) |
Aug 30, 2007 | 6.370 | 6.512 | 6.367 | 6.467 | 224,790 | +0.01(+0.09%) |
Aug 29, 2007 | 6.319 | 6.467 | 6.304 | 6.461 | 91,373 | +0.17(+2.74%) |
Aug 28, 2007 | 6.446 | 6.467 | 6.289 | 6.289 | 80,116 | -0.18(-2.76%) |
Aug 27, 2007 | 6.521 | 6.521 | 6.437 | 6.467 | 84,089 | -0.01(-0.14%) |
Aug 24, 2007 | 6.404 | 6.485 | 6.404 | 6.476 | 93,359 | +0.07(+1.04%) |
Aug 23, 2007 | 6.479 | 6.506 | 6.376 | 6.410 | 93,028 | -0.04(-0.66%) |
Aug 22, 2007 | 6.386 | 6.521 | 6.386 | 6.452 | 64,557 | +0.13(+2.10%) |
Aug 21, 2007 | 6.250 | 6.325 | 6.225 | 6.319 | 94,683 | +0.08(+1.31%) |
Aug 20, 2007 | 6.102 | 6.253 | 6.068 | 6.238 | 158,247 | +0.16(+2.69%) |
Aug 17, 2007 | 6.047 | 6.111 | 6.047 | 6.074 | 76,475 | +0.19(+3.29%) |
Aug 16, 2007 | 5.899 | 5.914 | 5.500 | 5.881 | 270,146 | -0.14(-2.36%) |
Aug 15, 2007 | 6.120 | 6.198 | 6.008 | 6.023 | 177,117 | -0.17(-2.73%) |
Aug 14, 2007 | 6.407 | 6.407 | 6.138 | 6.192 | 118,851 | -0.21(-3.30%) |
Aug 13, 2007 | 6.506 | 6.506 | 6.404 | 6.404 | 58,928 | -0.03(-0.42%) |
Aug 10, 2007 | 6.452 | 6.488 | 6.310 | 6.431 | 91,704 | -0.12(-1.80%) |
Aug 09, 2007 | 6.497 | 6.618 | 6.494 | 6.549 | 226,777 | -0.13(-1.94%) |
Aug 08, 2007 | 6.573 | 6.703 | 6.573 | 6.679 | 186,718 | +0.12(+1.89%) |
Aug 07, 2007 | 6.482 | 6.576 | 6.473 | 6.555 | 102,960 | +0.07(+1.02%) |
Aug 06, 2007 | 6.416 | 6.515 | 6.361 | 6.488 | 97,663 | +0.09(+1.37%) |
Aug 03, 2007 | 6.461 | 6.491 | 6.401 | 6.401 | 26,484 | -0.09(-1.40%) |
Aug 02, 2007 | 6.503 | 6.534 | 6.491 | 6.491 | 24,829 | +0.04(+0.66%) |
Aug 01, 2007 | 6.440 | 6.479 | 6.379 | 6.449 | 134,079 | -0.04(-0.65%) |
Jul 31, 2007 | 6.603 | 6.608 | 6.491 | 6.491 | 103,953 | -0.06(-0.92%) |
Jul 30, 2007 | 6.500 | 6.567 | 6.413 | 6.552 | 87,069 | +0.10(+1.50%) |
Jul 27, 2007 | 6.546 | 6.570 | 6.455 | 6.455 | 105,939 | -0.09(-1.34%) |
Jul 26, 2007 | 6.675 | 6.700 | 6.488 | 6.543 | 175,462 | -0.24(-3.52%) |
Jul 25, 2007 | 6.811 | 6.811 | 6.712 | 6.781 | 96,338 | +0.01(+0.13%) |
Jul 24, 2007 | 6.857 | 6.857 | 6.766 | 6.772 | 119,182 | -0.08(-1.23%) |
Jul 23, 2007 | 6.802 | 6.881 | 6.802 | 6.857 | 92,697 | +0.04(+0.62%) |
Jul 20, 2007 | 6.884 | 6.884 | 6.808 | 6.814 | 69,522 | -0.08(-1.10%) |
Jul 19, 2007 | 6.866 | 6.893 | 6.833 | 6.890 | 61,577 | +0.08(+1.20%) |
Jul 18, 2007 | 6.830 | 6.845 | 6.760 | 6.808 | 79,454 | -0.05(-0.70%) |
Jul 17, 2007 | 6.866 | 6.938 | 6.857 | 6.857 | 66,543 | -0.02(-0.22%) |
Jul 16, 2007 | 6.896 | 6.896 | 6.863 | 6.872 | 50,321 | -0.02(-0.35%) |
Jul 13, 2007 | 6.817 | 6.902 | 6.817 | 6.896 | 96,670 | +0.03(+0.44%) |
Jul 12, 2007 | 6.766 | 6.869 | 6.766 | 6.866 | 63,894 | +0.11(+1.61%) |
Jul 11, 2007 | 6.742 | 6.781 | 6.712 | 6.757 | 68,529 | +0.04(+0.63%) |
Jul 10, 2007 | 6.760 | 6.760 | 6.712 | 6.715 | 112,560 | -0.09(-1.38%) |
Jul 09, 2007 | 6.736 | 6.839 | 6.736 | 6.808 | 34,761 | +0.05(+0.67%) |
Jul 06, 2007 | 6.727 | 6.766 | 6.727 | 6.763 | 58,597 | +0.04(+0.63%) |
Jul 05, 2007 | 6.706 | 6.730 | 6.703 | 6.721 | 45,355 | -0.00(-0.04%) |
Jul 03, 2007 | 6.709 | 6.730 | 6.697 | 6.724 | 59,591 | +0.05(+0.72%) |
Jul 02, 2007 | 6.585 | 6.745 | 6.585 | 6.675 | 132,424 | +0.08(+1.28%) |
Jun 29, 2007 | 6.642 | 6.654 | 6.588 | 6.591 | 66,212 | -0.01(-0.09%) |
Jun 28, 2007 | 6.570 | 6.615 | 6.570 | 6.597 | 103,622 | +0.02(+0.28%) |
Jun 27, 2007 | 6.488 | 6.579 | 6.488 | 6.579 | 186,056 | +0.05(+0.79%) |
Jun 26, 2007 | 6.582 | 6.585 | 6.512 | 6.527 | 180,428 | -0.03(-0.51%) |
Jun 25, 2007 | 6.636 | 6.657 | 6.555 | 6.561 | 102,960 | -0.05(-0.69%) |
Jun 22, 2007 | 6.645 | 6.651 | 6.597 | 6.606 | 87,731 | -0.05(-0.77%) |
Jun 21, 2007 | 6.630 | 6.657 | 6.621 | 6.657 | 113,223 | +0.03(+0.41%) |
Jun 20, 2007 | 6.700 | 6.754 | 6.630 | 6.630 | 262,200 | -0.10(-1.48%) |
Jun 19, 2007 | 6.685 | 6.742 | 6.685 | 6.730 | 105,939 | +0.02(+0.22%) |
Jun 18, 2007 | 6.724 | 6.736 | 6.709 | 6.715 | 86,407 | -0.01(-0.18%) |
Jun 15, 2007 | 6.675 | 6.739 | 6.675 | 6.727 | 48,003 | +0.05(+0.77%) |
Jun 14, 2007 | 6.636 | 6.688 | 6.630 | 6.675 | 66,543 | +0.06(+0.91%) |
Jun 13, 2007 | 6.546 | 6.636 | 6.546 | 6.615 | 81,110 | +0.09(+1.39%) |
Jun 12, 2007 | 6.603 | 6.615 | 6.524 | 6.524 | 162,551 | -0.12(-1.82%) |
Jun 11, 2007 | 6.603 | 6.663 | 6.594 | 6.645 | 62,239 | +0.05(+0.69%) |
Jun 08, 2007 | 6.524 | 6.609 | 6.524 | 6.600 | 79,454 | +0.00(+0.00%) |
Jun 07, 2007 | 6.663 | 6.672 | 6.600 | 6.600 | 102,629 | -0.09(-1.35%) |
Jun 06, 2007 | 6.751 | 6.757 | 6.685 | 6.691 | 159,240 | -0.08(-1.25%) |
Jun 05, 2007 | 6.793 | 6.796 | 6.766 | 6.775 | 106,601 | -0.00(-0.04%) |
Jun 04, 2007 | 6.775 | 6.793 | 6.772 | 6.778 | 107,926 | -0.02(-0.22%) |