Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.940 | 7.105 | 6.766 | 6.902 | 204,080 | +0.04(+0.56%) |
Aug 30, 2007 | 6.989 | 7.114 | 6.815 | 6.863 | 167,577 | -0.20(-2.87%) |
Aug 29, 2007 | 6.834 | 7.066 | 6.699 | 7.066 | 233,740 | +0.26(+3.84%) |
Aug 28, 2007 | 6.940 | 7.008 | 6.766 | 6.805 | 218,903 | -0.15(-2.22%) |
Aug 27, 2007 | 7.056 | 7.105 | 6.911 | 6.960 | 159,091 | -0.11(-1.50%) |
Aug 24, 2007 | 6.998 | 7.163 | 6.670 | 7.066 | 190,570 | +0.10(+1.39%) |
Aug 23, 2007 | 7.095 | 7.105 | 6.786 | 6.969 | 215,093 | +0.09(+1.26%) |
Aug 22, 2007 | 6.863 | 6.911 | 6.602 | 6.882 | 431,963 | +0.07(+0.99%) |
Aug 21, 2007 | 6.902 | 6.921 | 6.786 | 6.815 | 508,896 | -0.05(-0.70%) |
Aug 20, 2007 | 6.892 | 7.056 | 6.563 | 6.863 | 697,460 | -0.01(-0.14%) |
Aug 17, 2007 | 7.646 | 7.723 | 6.795 | 6.873 | 556,975 | -0.48(-6.57%) |
Aug 16, 2007 | 7.163 | 7.462 | 6.911 | 7.356 | 532,377 | +0.15(+2.15%) |
Aug 15, 2007 | 7.250 | 7.385 | 7.114 | 7.201 | 328,834 | -0.09(-1.19%) |
Aug 14, 2007 | 7.250 | 7.375 | 7.172 | 7.288 | 291,125 | +0.04(+0.53%) |
Aug 13, 2007 | 7.114 | 7.395 | 7.114 | 7.250 | 441,228 | +0.21(+3.02%) |
Aug 10, 2007 | 6.148 | 7.404 | 6.090 | 7.037 | 908,533 | +0.81(+13.04%) |
Aug 09, 2007 | 6.805 | 6.815 | 6.090 | 6.225 | 1,635,563 | -0.62(-9.04%) |
Aug 08, 2007 | 7.269 | 7.433 | 6.805 | 6.844 | 1,585,442 | -0.37(-5.09%) |
Aug 07, 2007 | 7.530 | 7.598 | 7.153 | 7.211 | 810,529 | -0.38(-4.97%) |
Aug 06, 2007 | 7.482 | 7.665 | 7.375 | 7.588 | 520,808 | +0.13(+1.68%) |
Aug 03, 2007 | 7.453 | 7.733 | 7.414 | 7.462 | 840,154 | -0.12(-1.53%) |
Aug 02, 2007 | 7.491 | 7.607 | 7.250 | 7.578 | 895,221 | -0.11(-1.38%) |
Aug 01, 2007 | 7.559 | 7.743 | 7.472 | 7.685 | 398,387 | +0.12(+1.53%) |
Jul 31, 2007 | 7.849 | 8.361 | 7.520 | 7.569 | 1,202,536 | -0.05(-0.63%) |
Jul 30, 2007 | 7.598 | 7.762 | 7.192 | 7.617 | 575,315 | +0.06(+0.77%) |
Jul 27, 2007 | 7.801 | 7.830 | 7.443 | 7.559 | 629,422 | -0.25(-3.22%) |
Jul 26, 2007 | 7.781 | 7.907 | 7.646 | 7.810 | 371,008 | -0.06(-0.74%) |
Jul 25, 2007 | 7.801 | 7.946 | 7.501 | 7.868 | 394,048 | +0.12(+1.50%) |
Jul 24, 2007 | 7.917 | 7.984 | 7.646 | 7.752 | 339,988 | -0.22(-2.79%) |
Jul 23, 2007 | 8.004 | 8.207 | 7.888 | 7.975 | 177,342 | +0.02(+0.24%) |
Jul 20, 2007 | 8.342 | 8.419 | 7.762 | 7.955 | 429,940 | -0.41(-4.86%) |
Jul 19, 2007 | 8.352 | 8.429 | 8.197 | 8.361 | 338,956 | +0.01(+0.12%) |
Jul 18, 2007 | 8.429 | 8.448 | 8.178 | 8.352 | 160,729 | -0.11(-1.26%) |
Jul 17, 2007 | 8.323 | 8.545 | 8.323 | 8.458 | 326,140 | +0.14(+1.63%) |
Jul 16, 2007 | 8.584 | 8.593 | 8.178 | 8.323 | 433,926 | -0.27(-3.15%) |
Jul 13, 2007 | 8.497 | 8.622 | 8.410 | 8.593 | 333,925 | +0.10(+1.14%) |
Jul 12, 2007 | 8.506 | 8.642 | 8.448 | 8.497 | 449,424 | -0.05(-0.57%) |
Jul 11, 2007 | 8.497 | 8.593 | 8.371 | 8.545 | 228,597 | +0.08(+0.91%) |
Jul 10, 2007 | 8.777 | 8.777 | 8.439 | 8.468 | 193,570 | -0.31(-3.52%) |
Jul 09, 2007 | 8.912 | 8.922 | 8.642 | 8.777 | 129,724 | -0.14(-1.52%) |
Jul 06, 2007 | 8.932 | 8.980 | 8.738 | 8.912 | 175,043 | -0.04(-0.43%) |
Jul 05, 2007 | 8.874 | 8.961 | 8.719 | 8.951 | 295,492 | +0.11(+1.20%) |
Jul 03, 2007 | 8.854 | 8.854 | 8.709 | 8.845 | 151,669 | +0.00(+0.00%) |
Jul 02, 2007 | 8.796 | 8.854 | 8.680 | 8.845 | 372,044 | +0.14(+1.55%) |
Jun 29, 2007 | 8.816 | 8.883 | 8.622 | 8.709 | 467,775 | -0.06(-0.66%) |
Jun 28, 2007 | 8.864 | 8.883 | 8.632 | 8.767 | 228,700 | -0.08(-0.87%) |
Jun 27, 2007 | 9.106 | 9.106 | 8.767 | 8.845 | 1,080,706 | +0.15(+1.78%) |
Jun 26, 2007 | 8.487 | 8.709 | 8.381 | 8.690 | 323,286 | +0.25(+2.98%) |
Jun 25, 2007 | 8.458 | 8.632 | 8.274 | 8.439 | 470,937 | -0.05(-0.57%) |
Jun 22, 2007 | 8.719 | 8.777 | 8.487 | 8.487 | 2,625,476 | -0.25(-2.88%) |
Jun 21, 2007 | 8.777 | 8.883 | 8.564 | 8.738 | 307,923 | -0.12(-1.31%) |
Jun 20, 2007 | 8.990 | 9.115 | 8.835 | 8.854 | 877,390 | -0.08(-0.87%) |
Jun 19, 2007 | 8.738 | 8.990 | 8.661 | 8.932 | 244,874 | +0.17(+1.99%) |
Jun 18, 2007 | 8.661 | 8.874 | 8.477 | 8.758 | 270,324 | -0.14(-1.52%) |
Jun 15, 2007 | 8.951 | 8.980 | 8.787 | 8.893 | 489,853 | +0.11(+1.21%) |
Jun 14, 2007 | 8.806 | 9.038 | 8.777 | 8.787 | 364,881 | -0.01(-0.11%) |
Jun 13, 2007 | 8.845 | 8.980 | 8.748 | 8.796 | 1,223,857 | -0.05(-0.55%) |
Jun 12, 2007 | 8.912 | 9.057 | 8.767 | 8.845 | 756,867 | -0.13(-1.40%) |
Jun 11, 2007 | 8.342 | 9.019 | 8.265 | 8.970 | 963,859 | +0.59(+7.04%) |
Jun 08, 2007 | 8.284 | 8.400 | 8.226 | 8.381 | 293,858 | +0.11(+1.29%) |
Jun 07, 2007 | 8.448 | 8.506 | 8.226 | 8.274 | 462,307 | -0.23(-2.73%) |
Jun 06, 2007 | 8.332 | 8.555 | 8.265 | 8.506 | 803,456 | +0.09(+1.03%) |
Jun 05, 2007 | 8.555 | 8.555 | 8.226 | 8.419 | 364,446 | -0.13(-1.47%) |
Jun 04, 2007 | 8.564 | 8.661 | 8.332 | 8.545 | 440,147 | +0.00(+0.00%) |