Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.870 | 5.970 | 5.870 | 5.950 | 451,000 | +0.07(+1.19%) |
Aug 30, 2007 | 5.900 | 5.910 | 5.830 | 5.880 | 541,200 | -0.03(-0.51%) |
Aug 29, 2007 | 5.890 | 5.950 | 5.880 | 5.910 | 427,000 | +0.02(+0.34%) |
Aug 28, 2007 | 5.930 | 5.950 | 5.860 | 5.890 | 627,800 | -0.10(-1.67%) |
Aug 27, 2007 | 6.040 | 6.050 | 5.940 | 5.990 | 380,600 | -0.06(-0.99%) |
Aug 24, 2007 | 6.010 | 6.050 | 6.000 | 6.050 | 476,100 | +0.05(+0.83%) |
Aug 23, 2007 | 5.970 | 6.030 | 5.960 | 6.000 | 476,000 | +0.03(+0.50%) |
Aug 22, 2007 | 5.910 | 6.002 | 5.900 | 5.970 | 508,700 | -0.02(-0.33%) |
Aug 21, 2007 | 5.870 | 6.050 | 5.830 | 5.990 | 585,600 | +0.11(+1.87%) |
Aug 20, 2007 | 5.900 | 5.930 | 5.820 | 5.880 | 732,800 | +0.04(+0.68%) |
Aug 17, 2007 | 5.950 | 6.400 | 5.620 | 5.840 | 1,186,300 | -0.06(-1.02%) |
Aug 16, 2007 | 5.500 | 6.000 | 4.540 | 5.900 | 3,992,700 | +0.11(+1.90%) |
Aug 15, 2007 | 5.860 | 5.980 | 5.750 | 5.790 | 1,847,800 | -0.07(-1.19%) |
Aug 14, 2007 | 6.130 | 6.190 | 5.700 | 5.860 | 2,047,700 | -0.29(-4.72%) |
Aug 13, 2007 | 6.100 | 6.240 | 6.080 | 6.150 | 576,800 | +0.03(+0.49%) |
Aug 10, 2007 | 6.140 | 6.150 | 6.100 | 6.120 | 578,800 | -0.03(-0.49%) |
Aug 09, 2007 | 6.190 | 6.210 | 6.150 | 6.150 | 381,400 | -0.07(-1.13%) |
Aug 08, 2007 | 6.180 | 6.260 | 6.150 | 6.220 | 356,100 | +0.06(+0.97%) |
Aug 07, 2007 | 6.140 | 6.200 | 6.120 | 6.160 | 400,400 | +0.02(+0.33%) |
Aug 06, 2007 | 6.140 | 6.170 | 6.110 | 6.140 | 636,100 | -0.01(-0.16%) |
Aug 03, 2007 | 6.150 | 6.170 | 6.140 | 6.150 | 377,200 | +0.01(+0.16%) |
Aug 02, 2007 | 6.130 | 6.180 | 6.120 | 6.140 | 540,100 | -0.03(-0.49%) |
Aug 01, 2007 | 6.210 | 6.230 | 6.070 | 6.170 | 1,254,500 | -0.11(-1.75%) |
Jul 31, 2007 | 6.310 | 6.327 | 6.180 | 6.280 | 764,700 | -0.02(-0.32%) |
Jul 30, 2007 | 6.400 | 6.400 | 6.210 | 6.300 | 595,100 | -0.11(-1.72%) |
Jul 27, 2007 | 6.370 | 6.440 | 6.310 | 6.410 | 344,100 | +0.01(+0.16%) |
Jul 26, 2007 | 6.460 | 6.490 | 6.330 | 6.400 | 575,600 | -0.13(-1.99%) |
Jul 25, 2007 | 6.500 | 6.540 | 6.480 | 6.530 | 375,500 | +0.01(+0.22%) |
Jul 24, 2007 | 6.470 | 6.540 | 6.470 | 6.515 | 598,100 | +0.05(+0.70%) |
Jul 23, 2007 | 6.460 | 6.490 | 6.460 | 6.470 | 279,000 | +0.00(+0.00%) |
Jul 20, 2007 | 6.460 | 6.480 | 6.450 | 6.470 | 326,500 | +0.00(+0.00%) |
Jul 19, 2007 | 6.470 | 6.480 | 6.450 | 6.470 | 283,300 | +0.00(+0.00%) |
Jul 18, 2007 | 6.460 | 6.480 | 6.440 | 6.470 | 279,600 | +0.00(+0.00%) |
Jul 17, 2007 | 6.430 | 6.478 | 6.420 | 6.470 | 409,000 | +0.04(+0.62%) |
Jul 16, 2007 | 6.450 | 6.500 | 6.420 | 6.430 | 497,300 | -0.02(-0.31%) |
Jul 13, 2007 | 6.490 | 6.500 | 6.420 | 6.450 | 458,400 | -0.04(-0.62%) |
Jul 12, 2007 | 6.450 | 6.490 | 6.410 | 6.490 | 423,900 | +0.04(+0.62%) |
Jul 11, 2007 | 6.450 | 6.470 | 6.430 | 6.450 | 332,100 | +0.01(+0.16%) |
Jul 10, 2007 | 6.440 | 6.460 | 6.400 | 6.440 | 461,000 | -0.00(-0.03%) |
Jul 09, 2007 | 6.430 | 6.460 | 6.420 | 6.442 | 272,200 | +0.01(+0.19%) |
Jul 06, 2007 | 6.400 | 6.440 | 6.380 | 6.430 | 243,700 | +0.04(+0.63%) |
Jul 05, 2007 | 6.410 | 6.430 | 6.370 | 6.390 | 301,800 | -0.01(-0.16%) |
Jul 03, 2007 | 6.430 | 6.440 | 6.400 | 6.400 | 239,400 | -0.05(-0.78%) |
Jul 02, 2007 | 6.400 | 6.470 | 6.400 | 6.450 | 560,900 | +0.06(+0.94%) |
Jun 29, 2007 | 6.360 | 6.410 | 6.360 | 6.390 | 267,000 | +0.03(+0.47%) |
Jun 28, 2007 | 6.350 | 6.390 | 6.350 | 6.360 | 265,800 | +0.01(+0.16%) |
Jun 27, 2007 | 6.320 | 6.350 | 6.320 | 6.350 | 313,400 | -0.03(-0.47%) |
Jun 26, 2007 | 6.380 | 6.410 | 6.360 | 6.380 | 373,400 | +0.00(+0.00%) |
Jun 25, 2007 | 6.360 | 6.400 | 6.360 | 6.380 | 345,900 | +0.02(+0.31%) |
Jun 22, 2007 | 6.400 | 6.440 | 6.350 | 6.360 | 317,500 | -0.04(-0.63%) |
Jun 21, 2007 | 6.420 | 6.440 | 6.360 | 6.400 | 1,080,300 | -0.02(-0.31%) |
Jun 20, 2007 | 6.430 | 6.440 | 6.400 | 6.420 | 261,000 | -0.01(-0.16%) |
Jun 19, 2007 | 6.400 | 6.430 | 6.280 | 6.430 | 349,900 | +0.03(+0.47%) |
Jun 18, 2007 | 6.370 | 6.450 | 6.360 | 6.400 | 652,900 | +0.06(+0.95%) |
Jun 15, 2007 | 6.330 | 6.350 | 6.310 | 6.340 | 465,600 | +0.03(+0.48%) |
Jun 14, 2007 | 6.310 | 6.340 | 6.300 | 6.310 | 315,300 | +0.00(+0.00%) |
Jun 13, 2007 | 6.300 | 6.330 | 6.260 | 6.310 | 559,700 | +0.01(+0.16%) |
Jun 12, 2007 | 6.320 | 6.360 | 6.280 | 6.300 | 440,200 | -0.03(-0.46%) |
Jun 11, 2007 | 6.370 | 6.370 | 6.300 | 6.329 | 642,900 | -0.04(-0.64%) |
Jun 08, 2007 | 6.370 | 6.438 | 6.270 | 6.370 | 611,767 | -0.04(-0.62%) |
Jun 07, 2007 | 6.500 | 6.590 | 6.400 | 6.410 | 611,200 | -0.09(-1.38%) |
Jun 06, 2007 | 6.510 | 6.530 | 6.490 | 6.500 | 331,000 | +0.01(+0.15%) |
Jun 05, 2007 | 6.480 | 6.510 | 6.470 | 6.490 | 312,900 | +0.00(+0.00%) |
Jun 04, 2007 | 6.470 | 6.510 | 6.470 | 6.490 | 357,600 | +0.00(+0.00%) |