Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.920 | 7.040 | 6.860 | 6.920 | 60,540 | +0.09(+1.32%) |
Aug 30, 2007 | 6.940 | 6.980 | 6.790 | 6.830 | 77,711 | -0.12(-1.73%) |
Aug 29, 2007 | 6.920 | 6.950 | 6.810 | 6.950 | 64,192 | +0.08(+1.16%) |
Aug 28, 2007 | 6.630 | 7.220 | 6.620 | 6.870 | 269,560 | +0.15(+2.25%) |
Aug 27, 2007 | 6.830 | 6.870 | 6.610 | 6.719 | 93,216 | -0.17(-2.48%) |
Aug 24, 2007 | 6.830 | 6.950 | 6.750 | 6.890 | 122,880 | +0.01(+0.15%) |
Aug 23, 2007 | 7.130 | 7.210 | 6.820 | 6.880 | 167,630 | -0.40(-5.49%) |
Aug 22, 2007 | 7.320 | 7.390 | 7.190 | 7.280 | 192,815 | -0.02(-0.27%) |
Aug 21, 2007 | 6.870 | 7.310 | 6.830 | 7.300 | 121,206 | +0.28(+3.99%) |
Aug 20, 2007 | 7.070 | 7.150 | 6.970 | 7.020 | 100,349 | -0.01(-0.14%) |
Aug 17, 2007 | 6.920 | 7.160 | 6.900 | 7.030 | 153,777 | +0.19(+2.78%) |
Aug 16, 2007 | 6.650 | 6.950 | 6.510 | 6.840 | 159,610 | +0.11(+1.63%) |
Aug 15, 2007 | 6.850 | 7.030 | 6.660 | 6.730 | 129,610 | -0.11(-1.61%) |
Aug 14, 2007 | 6.910 | 7.090 | 6.800 | 6.840 | 119,498 | -0.10(-1.44%) |
Aug 13, 2007 | 7.340 | 7.340 | 6.610 | 6.940 | 304,260 | -0.39(-5.32%) |
Aug 10, 2007 | 7.880 | 7.880 | 7.290 | 7.330 | 518,740 | -0.65(-8.15%) |
Aug 09, 2007 | 7.560 | 8.240 | 7.515 | 7.980 | 1,605,227 | +0.30(+3.91%) |
Aug 08, 2007 | 6.930 | 7.970 | 6.880 | 7.680 | 929,487 | +0.78(+11.30%) |
Aug 07, 2007 | 6.480 | 7.000 | 6.480 | 6.900 | 264,636 | +0.37(+5.67%) |
Aug 06, 2007 | 6.280 | 6.590 | 6.260 | 6.530 | 227,509 | +0.17(+2.67%) |
Aug 03, 2007 | 6.390 | 6.600 | 6.260 | 6.360 | 205,939 | -0.23(-3.49%) |
Aug 02, 2007 | 6.380 | 6.700 | 6.300 | 6.590 | 268,459 | +0.20(+3.13%) |
Aug 01, 2007 | 6.350 | 6.650 | 6.320 | 6.390 | 467,175 | +0.03(+0.47%) |
Jul 31, 2007 | 6.250 | 6.380 | 6.080 | 6.360 | 170,802 | +0.20(+3.25%) |
Jul 30, 2007 | 6.260 | 6.410 | 6.100 | 6.160 | 119,221 | -0.14(-2.22%) |
Jul 27, 2007 | 6.250 | 6.510 | 6.180 | 6.300 | 184,946 | +0.05(+0.80%) |
Jul 26, 2007 | 6.160 | 6.290 | 6.060 | 6.250 | 126,491 | +0.07(+1.13%) |
Jul 25, 2007 | 6.190 | 6.240 | 6.050 | 6.180 | 132,279 | +0.02(+0.32%) |
Jul 24, 2007 | 6.130 | 6.280 | 6.120 | 6.160 | 129,101 | -0.01(-0.16%) |
Jul 23, 2007 | 6.330 | 6.380 | 6.090 | 6.170 | 207,991 | -0.11(-1.75%) |
Jul 20, 2007 | 6.340 | 6.430 | 6.260 | 6.280 | 84,449 | -0.09(-1.41%) |
Jul 19, 2007 | 6.480 | 6.670 | 6.350 | 6.370 | 139,080 | -0.09(-1.39%) |
Jul 18, 2007 | 6.400 | 6.560 | 6.250 | 6.460 | 171,149 | +0.01(+0.16%) |
Jul 17, 2007 | 6.670 | 6.670 | 6.400 | 6.450 | 190,503 | -0.24(-3.59%) |
Jul 16, 2007 | 6.710 | 6.800 | 6.640 | 6.690 | 225,606 | -0.05(-0.74%) |
Jul 13, 2007 | 6.750 | 6.790 | 6.620 | 6.740 | 138,917 | -0.01(-0.15%) |
Jul 12, 2007 | 6.860 | 6.920 | 6.740 | 6.750 | 218,700 | -0.04(-0.59%) |
Jul 11, 2007 | 6.760 | 6.820 | 6.590 | 6.790 | 246,593 | +0.08(+1.19%) |
Jul 10, 2007 | 6.920 | 6.970 | 6.660 | 6.710 | 183,833 | -0.23(-3.31%) |
Jul 09, 2007 | 7.110 | 7.220 | 6.890 | 6.940 | 215,275 | -0.16(-2.25%) |
Jul 06, 2007 | 6.850 | 7.160 | 6.820 | 7.100 | 574,300 | +0.28(+4.11%) |
Jul 05, 2007 | 6.840 | 7.040 | 6.810 | 6.820 | 333,225 | -0.03(-0.44%) |
Jul 03, 2007 | 6.840 | 6.950 | 6.770 | 6.850 | 185,350 | -0.01(-0.15%) |
Jul 02, 2007 | 6.760 | 6.920 | 6.740 | 6.860 | 332,931 | +0.10(+1.48%) |
Jun 29, 2007 | 6.790 | 6.950 | 6.730 | 6.760 | 231,161 | +0.01(+0.15%) |
Jun 28, 2007 | 6.560 | 6.790 | 6.560 | 6.750 | 328,963 | +0.15(+2.27%) |
Jun 27, 2007 | 6.300 | 6.640 | 6.300 | 6.600 | 265,718 | +0.24(+3.77%) |
Jun 26, 2007 | 6.590 | 6.600 | 6.290 | 6.360 | 509,684 | -0.12(-1.85%) |
Jun 25, 2007 | 6.450 | 6.590 | 6.380 | 6.480 | 613,932 | +0.01(+0.15%) |
Jun 22, 2007 | 6.200 | 6.490 | 6.050 | 6.470 | 3,495,785 | +0.28(+4.52%) |
Jun 21, 2007 | 6.060 | 6.190 | 6.040 | 6.190 | 182,764 | +0.08(+1.31%) |
Jun 20, 2007 | 6.200 | 6.260 | 6.070 | 6.110 | 244,600 | -0.10(-1.61%) |
Jun 19, 2007 | 6.130 | 6.250 | 6.000 | 6.210 | 336,600 | +0.03(+0.49%) |
Jun 18, 2007 | 6.160 | 6.220 | 6.130 | 6.180 | 234,400 | +0.01(+0.16%) |
Jun 15, 2007 | 6.490 | 6.490 | 6.080 | 6.170 | 452,100 | -0.22(-3.44%) |
Jun 14, 2007 | 6.210 | 6.430 | 6.190 | 6.390 | 352,000 | +0.16(+2.57%) |
Jun 13, 2007 | 6.210 | 6.250 | 6.010 | 6.230 | 190,300 | +0.02(+0.32%) |
Jun 12, 2007 | 6.100 | 6.390 | 5.940 | 6.210 | 271,600 | +0.06(+0.98%) |
Jun 11, 2007 | 6.400 | 6.400 | 6.150 | 6.150 | 163,280 | -0.26(-4.06%) |
Jun 08, 2007 | 6.070 | 6.420 | 6.070 | 6.410 | 243,170 | +0.30(+4.91%) |
Jun 07, 2007 | 6.250 | 6.310 | 6.000 | 6.110 | 248,732 | -0.20(-3.17%) |
Jun 06, 2007 | 6.310 | 6.380 | 6.250 | 6.310 | 276,914 | -0.05(-0.79%) |
Jun 05, 2007 | 6.390 | 6.430 | 6.290 | 6.360 | 420,393 | -0.04(-0.63%) |
Jun 04, 2007 | 6.330 | 6.450 | 6.210 | 6.400 | 363,067 | +0.05(+0.79%) |