Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.253 | 7.388 | 7.142 | 7.287 | 34,361 | +0.15(+2.03%) |
Aug 30, 2007 | 7.093 | 7.243 | 7.020 | 7.142 | 30,162 | +0.03(+0.41%) |
Aug 29, 2007 | 6.868 | 7.122 | 6.866 | 7.112 | 51,587 | +0.24(+3.45%) |
Aug 28, 2007 | 6.904 | 6.943 | 6.788 | 6.875 | 44,818 | +0.03(+0.42%) |
Aug 27, 2007 | 6.977 | 6.977 | 6.783 | 6.846 | 41,353 | -0.07(-1.05%) |
Aug 24, 2007 | 6.953 | 6.967 | 6.870 | 6.919 | 39,583 | -0.03(-0.49%) |
Aug 23, 2007 | 7.001 | 7.142 | 6.866 | 6.953 | 37,412 | -0.01(-0.21%) |
Aug 22, 2007 | 6.778 | 7.054 | 6.778 | 6.967 | 45,676 | +0.07(+0.98%) |
Aug 21, 2007 | 6.938 | 7.025 | 6.875 | 6.899 | 88,987 | -0.10(-1.45%) |
Aug 20, 2007 | 7.234 | 7.234 | 6.982 | 7.001 | 102,352 | +0.15(+2.12%) |
Aug 17, 2007 | 6.919 | 7.175 | 6.778 | 6.856 | 68,630 | +0.02(+0.28%) |
Aug 16, 2007 | 6.885 | 7.054 | 6.783 | 6.836 | 47,468 | -0.12(-1.67%) |
Aug 15, 2007 | 7.142 | 7.490 | 6.914 | 6.953 | 51,632 | -0.21(-2.97%) |
Aug 14, 2007 | 7.214 | 7.485 | 7.069 | 7.166 | 37,019 | +0.02(+0.27%) |
Aug 13, 2007 | 7.505 | 7.505 | 7.001 | 7.146 | 93,341 | -0.24(-3.21%) |
Aug 10, 2007 | 7.529 | 7.529 | 7.379 | 7.384 | 45,523 | -0.08(-1.10%) |
Aug 09, 2007 | 7.384 | 7.621 | 7.345 | 7.466 | 59,342 | +0.06(+0.85%) |
Aug 08, 2007 | 7.509 | 7.635 | 7.311 | 7.403 | 88,406 | -0.06(-0.84%) |
Aug 07, 2007 | 7.679 | 7.723 | 7.403 | 7.466 | 81,023 | -0.17(-2.28%) |
Aug 06, 2007 | 7.747 | 7.795 | 7.572 | 7.640 | 47,980 | -0.07(-0.94%) |
Aug 03, 2007 | 7.742 | 7.795 | 7.626 | 7.713 | 34,312 | +0.11(+1.47%) |
Aug 02, 2007 | 7.606 | 7.655 | 7.524 | 7.601 | 28,694 | +0.08(+1.03%) |
Aug 01, 2007 | 7.505 | 7.582 | 7.461 | 7.524 | 38,003 | +0.06(+0.78%) |
Jul 31, 2007 | 7.539 | 7.539 | 7.437 | 7.466 | 64,161 | +0.08(+1.11%) |
Jul 30, 2007 | 7.451 | 7.451 | 7.219 | 7.384 | 80,971 | +0.01(+0.20%) |
Jul 27, 2007 | 7.485 | 7.534 | 7.359 | 7.369 | 43,104 | -0.15(-1.93%) |
Jul 26, 2007 | 7.495 | 7.514 | 7.427 | 7.514 | 31,600 | +0.02(+0.26%) |
Jul 25, 2007 | 7.408 | 7.529 | 7.374 | 7.495 | 34,727 | +0.05(+0.72%) |
Jul 24, 2007 | 7.384 | 7.476 | 7.384 | 7.442 | 59,148 | -0.09(-1.16%) |
Jul 23, 2007 | 7.989 | 8.027 | 7.466 | 7.529 | 150,541 | -0.47(-5.93%) |
Jul 20, 2007 | 8.182 | 8.182 | 7.936 | 8.003 | 68,608 | -0.20(-2.48%) |
Jul 19, 2007 | 8.255 | 8.255 | 8.086 | 8.207 | 58,485 | +0.00(+0.06%) |
Jul 18, 2007 | 8.110 | 8.212 | 8.061 | 8.202 | 48,528 | +0.10(+1.19%) |
Jul 17, 2007 | 8.129 | 8.202 | 8.042 | 8.105 | 59,629 | +0.04(+0.54%) |
Jul 16, 2007 | 8.255 | 8.255 | 7.916 | 8.061 | 110,093 | -0.14(-1.65%) |
Jul 13, 2007 | 8.207 | 8.207 | 8.139 | 8.197 | 25,381 | +0.03(+0.36%) |
Jul 12, 2007 | 8.216 | 8.323 | 8.110 | 8.168 | 40,068 | +0.05(+0.60%) |
Jul 11, 2007 | 8.226 | 8.318 | 8.090 | 8.120 | 50,112 | -0.05(-0.59%) |
Jul 10, 2007 | 8.231 | 8.341 | 8.168 | 8.168 | 62,822 | -0.15(-1.80%) |
Jul 09, 2007 | 8.226 | 8.352 | 8.111 | 8.318 | 89,230 | +0.18(+2.20%) |
Jul 06, 2007 | 8.231 | 8.231 | 8.100 | 8.139 | 47,861 | -0.01(-0.18%) |
Jul 05, 2007 | 8.463 | 8.463 | 8.134 | 8.153 | 158,828 | -0.09(-1.06%) |
Jul 03, 2007 | 8.483 | 8.483 | 8.144 | 8.241 | 293,088 | +0.10(+1.25%) |
Jul 02, 2007 | 7.393 | 8.187 | 7.316 | 8.139 | 279,240 | +0.74(+9.94%) |
Jun 29, 2007 | 6.967 | 7.606 | 6.967 | 7.403 | 158,111 | +0.54(+7.90%) |
Jun 28, 2007 | 6.885 | 6.919 | 6.851 | 6.861 | 34,698 | +0.01(+0.14%) |
Jun 27, 2007 | 6.822 | 6.851 | 6.812 | 6.851 | 58,656 | +0.03(+0.50%) |
Jun 26, 2007 | 6.759 | 6.822 | 6.759 | 6.817 | 8,881 | +0.05(+0.79%) |
Jun 25, 2007 | 6.822 | 6.822 | 6.735 | 6.764 | 40,593 | -0.06(-0.85%) |
Jun 22, 2007 | 6.783 | 6.822 | 6.774 | 6.822 | 30,148 | +0.01(+0.14%) |
Jun 21, 2007 | 6.802 | 6.822 | 6.778 | 6.812 | 29,803 | +0.02(+0.36%) |
Jun 20, 2007 | 6.783 | 6.817 | 6.778 | 6.788 | 20,034 | +0.00(+0.00%) |
Jun 19, 2007 | 6.730 | 6.807 | 6.730 | 6.788 | 27,469 | +0.04(+0.65%) |
Jun 18, 2007 | 6.803 | 6.803 | 6.745 | 6.745 | 36,144 | -0.07(-0.99%) |
Jun 15, 2007 | 6.807 | 6.827 | 6.778 | 6.812 | 35,731 | +0.00(+0.07%) |
Jun 14, 2007 | 6.807 | 6.967 | 6.778 | 6.807 | 85,713 | +0.00(+0.07%) |
Jun 13, 2007 | 6.769 | 6.803 | 6.730 | 6.803 | 386,846 | +0.02(+0.36%) |
Jun 12, 2007 | 6.788 | 6.788 | 6.759 | 6.778 | 49,775 | -0.01(-0.14%) |
Jun 11, 2007 | 6.725 | 6.798 | 6.725 | 6.788 | 68,636 | +0.03(+0.50%) |
Jun 08, 2007 | 6.798 | 6.806 | 6.754 | 6.754 | 84,259 | -0.03(-0.50%) |
Jun 07, 2007 | 6.817 | 6.817 | 6.778 | 6.788 | 42,811 | +0.03(+0.43%) |
Jun 06, 2007 | 6.778 | 6.788 | 6.682 | 6.759 | 112,499 | -0.01(-0.14%) |
Jun 05, 2007 | 6.754 | 6.798 | 6.749 | 6.769 | 192,764 | +0.03(+0.43%) |
Jun 04, 2007 | 6.749 | 6.774 | 6.706 | 6.740 | 128,266 | +0.00(+0.00%) |