Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.960 | 6.053 | 5.854 | 6.016 | 7,861,832 | +0.11(+1.94%) |
Aug 30, 2007 | 5.824 | 6.005 | 5.785 | 5.901 | 8,460,024 | +0.04(+0.66%) |
Aug 29, 2007 | 5.772 | 5.882 | 5.685 | 5.863 | 11,416,231 | +0.12(+2.03%) |
Aug 28, 2007 | 5.761 | 5.813 | 5.709 | 5.746 | 8,873,223 | -0.04(-0.71%) |
Aug 27, 2007 | 5.990 | 6.042 | 5.783 | 5.787 | 9,844,146 | -0.25(-4.15%) |
Aug 24, 2007 | 5.739 | 6.044 | 5.726 | 6.038 | 10,957,725 | +0.30(+5.16%) |
Aug 23, 2007 | 5.808 | 5.893 | 5.728 | 5.741 | 8,890,237 | -0.11(-1.88%) |
Aug 22, 2007 | 5.837 | 5.973 | 5.785 | 5.852 | 10,833,133 | -0.07(-1.17%) |
Aug 21, 2007 | 5.921 | 5.968 | 5.787 | 5.921 | 10,744,777 | +0.02(+0.29%) |
Aug 20, 2007 | 5.930 | 6.057 | 5.808 | 5.904 | 20,252,690 | -0.05(-0.80%) |
Aug 17, 2007 | 5.937 | 5.964 | 5.724 | 5.951 | 14,847,333 | +0.17(+2.88%) |
Aug 16, 2007 | 5.638 | 5.802 | 5.601 | 5.785 | 17,636,712 | +0.14(+2.49%) |
Aug 15, 2007 | 5.863 | 5.893 | 5.594 | 5.644 | 14,229,175 | -0.23(-3.94%) |
Aug 14, 2007 | 6.074 | 6.094 | 5.863 | 5.875 | 12,629,514 | -0.21(-3.41%) |
Aug 13, 2007 | 6.169 | 6.450 | 6.038 | 6.083 | 9,083,812 | -0.05(-0.74%) |
Aug 10, 2007 | 6.090 | 6.360 | 5.979 | 6.128 | 8,767,787 | -0.01(-0.21%) |
Aug 09, 2007 | 6.569 | 6.572 | 6.057 | 6.141 | 15,482,418 | -0.35(-5.36%) |
Aug 08, 2007 | 6.360 | 6.595 | 6.282 | 6.489 | 10,700,783 | +0.19(+2.98%) |
Aug 07, 2007 | 6.001 | 6.304 | 5.985 | 6.301 | 12,560,235 | +0.27(+4.48%) |
Aug 06, 2007 | 6.010 | 6.044 | 5.901 | 6.031 | 18,135,154 | +0.07(+1.16%) |
Aug 03, 2007 | 5.981 | 6.329 | 5.962 | 5.962 | 14,876,074 | -0.37(-5.77%) |
Aug 02, 2007 | 6.284 | 6.373 | 6.254 | 6.327 | 7,582,273 | +0.05(+0.72%) |
Aug 01, 2007 | 6.267 | 6.301 | 6.189 | 6.282 | 13,476,655 | +0.03(+0.45%) |
Jul 31, 2007 | 6.425 | 6.578 | 6.254 | 6.254 | 8,968,273 | -0.18(-2.82%) |
Jul 30, 2007 | 6.377 | 6.461 | 6.316 | 6.435 | 9,329,281 | +0.11(+1.78%) |
Jul 27, 2007 | 6.334 | 6.409 | 6.249 | 6.323 | 14,600,522 | +0.00(+0.07%) |
Jul 26, 2007 | 6.401 | 6.403 | 6.258 | 6.319 | 17,075,740 | -0.13(-2.08%) |
Jul 25, 2007 | 6.559 | 6.576 | 6.405 | 6.453 | 9,426,131 | -0.11(-1.62%) |
Jul 24, 2007 | 6.652 | 6.749 | 6.526 | 6.559 | 14,398,658 | -0.16(-2.32%) |
Jul 23, 2007 | 6.751 | 6.803 | 6.693 | 6.714 | 7,151,570 | +0.02(+0.23%) |
Jul 20, 2007 | 6.732 | 6.766 | 6.645 | 6.699 | 9,810,071 | -0.02(-0.35%) |
Jul 19, 2007 | 6.667 | 6.738 | 6.617 | 6.723 | 7,341,513 | +0.07(+1.11%) |
Jul 18, 2007 | 6.665 | 6.734 | 6.613 | 6.649 | 8,531,144 | -0.03(-0.52%) |
Jul 17, 2007 | 6.801 | 6.811 | 6.675 | 6.684 | 7,685,484 | -0.12(-1.72%) |
Jul 16, 2007 | 6.889 | 6.889 | 6.757 | 6.801 | 4,016,235 | -0.09(-1.26%) |
Jul 13, 2007 | 6.881 | 6.891 | 6.775 | 6.887 | 5,635,686 | +0.01(+0.09%) |
Jul 12, 2007 | 6.803 | 6.891 | 6.742 | 6.881 | 13,570,178 | +0.38(+5.78%) |
Jul 11, 2007 | 6.535 | 6.550 | 6.440 | 6.505 | 7,247,698 | -0.03(-0.46%) |
Jul 10, 2007 | 6.671 | 6.719 | 6.524 | 6.535 | 6,102,181 | -0.15(-2.26%) |
Jul 09, 2007 | 6.703 | 6.738 | 6.587 | 6.686 | 9,082,073 | -0.04(-0.64%) |
Jul 06, 2007 | 6.695 | 6.762 | 6.641 | 6.729 | 5,784,333 | +0.04(+0.61%) |
Jul 05, 2007 | 6.658 | 6.695 | 6.623 | 6.688 | 3,236,098 | +0.03(+0.39%) |
Jul 03, 2007 | 6.658 | 6.740 | 6.656 | 6.662 | 2,056,695 | +0.01(+0.20%) |
Jul 02, 2007 | 6.669 | 6.721 | 6.634 | 6.649 | 5,042,291 | -0.01(-0.13%) |
Jun 29, 2007 | 6.697 | 6.710 | 6.628 | 6.658 | 4,970,560 | -0.02(-0.26%) |
Jun 28, 2007 | 6.695 | 6.738 | 6.667 | 6.675 | 6,277,747 | -0.02(-0.29%) |
Jun 27, 2007 | 6.634 | 6.703 | 6.602 | 6.695 | 7,956,572 | +0.04(+0.65%) |
Jun 26, 2007 | 6.760 | 6.770 | 6.647 | 6.652 | 7,494,444 | -0.04(-0.65%) |
Jun 25, 2007 | 6.768 | 6.816 | 6.686 | 6.695 | 7,724,060 | -0.07(-1.09%) |
Jun 22, 2007 | 6.779 | 6.807 | 6.723 | 6.768 | 10,300,251 | -0.01(-0.19%) |
Jun 21, 2007 | 6.775 | 6.840 | 6.677 | 6.781 | 7,202,655 | -0.00(-0.06%) |
Jun 20, 2007 | 6.786 | 6.876 | 6.766 | 6.786 | 8,527,564 | +0.03(+0.38%) |
Jun 19, 2007 | 6.786 | 6.786 | 6.688 | 6.760 | 5,481,344 | -0.03(-0.51%) |
Jun 18, 2007 | 6.744 | 6.842 | 6.744 | 6.794 | 6,990,807 | +0.05(+0.80%) |
Jun 15, 2007 | 6.794 | 6.831 | 6.736 | 6.740 | 8,663,105 | +0.02(+0.29%) |
Jun 14, 2007 | 6.744 | 6.799 | 6.658 | 6.721 | 5,740,400 | -0.04(-0.58%) |
Jun 13, 2007 | 6.649 | 6.773 | 6.621 | 6.760 | 5,940,243 | +0.13(+1.96%) |
Jun 12, 2007 | 6.684 | 6.716 | 6.610 | 6.630 | 10,325,689 | -0.10(-1.54%) |
Jun 11, 2007 | 6.775 | 6.775 | 6.654 | 6.734 | 5,723,668 | -0.04(-0.64%) |
Jun 08, 2007 | 6.699 | 6.794 | 6.686 | 6.777 | 5,363,006 | +0.05(+0.74%) |
Jun 07, 2007 | 6.755 | 6.822 | 6.669 | 6.727 | 10,297,424 | -0.06(-0.83%) |
Jun 06, 2007 | 6.928 | 6.928 | 6.770 | 6.783 | 12,241,944 | -0.15(-2.18%) |
Jun 05, 2007 | 7.028 | 7.028 | 6.863 | 6.935 | 8,207,856 | -0.11(-1.56%) |
Jun 04, 2007 | 7.086 | 7.090 | 6.958 | 7.045 | 8,302,745 | -0.06(-0.79%) |