Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.577 | 7.577 | 6.843 | 6.958 | 4,881,699 | +0.13(+1.83%) |
Aug 30, 2007 | 6.975 | 6.975 | 6.802 | 6.833 | 4,151,977 | -0.14(-2.04%) |
Aug 29, 2007 | 6.602 | 6.987 | 6.588 | 6.975 | 6,213,637 | +0.38(+5.77%) |
Aug 28, 2007 | 6.966 | 6.970 | 6.527 | 6.595 | 4,649,949 | -0.40(-5.75%) |
Aug 27, 2007 | 7.194 | 7.221 | 6.970 | 6.997 | 4,847,642 | -0.29(-3.93%) |
Aug 24, 2007 | 7.211 | 7.377 | 7.211 | 7.284 | 2,882,752 | +0.06(+0.83%) |
Aug 23, 2007 | 7.375 | 7.404 | 7.180 | 7.223 | 4,089,679 | -0.15(-2.06%) |
Aug 22, 2007 | 7.286 | 7.430 | 7.187 | 7.375 | 4,830,199 | +0.18(+2.54%) |
Aug 21, 2007 | 7.120 | 7.238 | 6.988 | 7.192 | 3,500,336 | +0.06(+0.84%) |
Aug 20, 2007 | 6.937 | 7.173 | 6.937 | 7.132 | 4,446,025 | +0.21(+3.06%) |
Aug 17, 2007 | 6.862 | 7.009 | 6.694 | 6.920 | 7,344,975 | +0.22(+3.34%) |
Aug 16, 2007 | 6.448 | 6.720 | 6.133 | 6.696 | 12,077,989 | +0.17(+2.58%) |
Aug 15, 2007 | 6.845 | 6.999 | 6.523 | 6.527 | 7,114,226 | -0.35(-5.04%) |
Aug 14, 2007 | 7.584 | 7.584 | 6.874 | 6.874 | 5,421,202 | -0.20(-2.82%) |
Aug 13, 2007 | 7.062 | 7.353 | 6.994 | 7.074 | 5,365,549 | +0.01(+0.17%) |
Aug 10, 2007 | 7.247 | 7.512 | 6.908 | 7.062 | 8,441,269 | -0.29(-3.93%) |
Aug 09, 2007 | 7.705 | 7.551 | 7.103 | 7.351 | 8,853,916 | -0.35(-4.59%) |
Aug 08, 2007 | 7.368 | 8.078 | 7.334 | 7.705 | 10,973,647 | +0.37(+4.99%) |
Aug 07, 2007 | 7.043 | 7.423 | 6.999 | 7.339 | 9,338,917 | +0.31(+4.38%) |
Aug 06, 2007 | 7.103 | 7.161 | 6.807 | 7.031 | 11,297,403 | -0.19(-2.57%) |
Aug 03, 2007 | 7.226 | 7.464 | 7.178 | 7.216 | 7,315,903 | -0.25(-3.32%) |
Aug 02, 2007 | 7.702 | 7.710 | 7.305 | 7.464 | 9,915,464 | -0.21(-2.76%) |
Aug 01, 2007 | 7.288 | 7.681 | 7.288 | 7.676 | 8,699,271 | +0.18(+2.34%) |
Jul 31, 2007 | 7.799 | 7.873 | 7.495 | 7.500 | 7,028,417 | -0.08(-1.11%) |
Jul 30, 2007 | 7.635 | 7.657 | 7.428 | 7.584 | 7,062,141 | +0.03(+0.35%) |
Jul 27, 2007 | 7.597 | 7.794 | 7.529 | 7.558 | 8,965,908 | -0.01(-0.13%) |
Jul 26, 2007 | 7.483 | 7.601 | 7.344 | 7.568 | 12,796,875 | -0.06(-0.73%) |
Jul 25, 2007 | 7.705 | 7.869 | 7.481 | 7.623 | 7,946,362 | +0.02(+0.29%) |
Jul 24, 2007 | 7.934 | 7.967 | 7.601 | 7.601 | 7,984,489 | -0.39(-4.91%) |
Jul 23, 2007 | 7.857 | 8.083 | 7.767 | 7.994 | 13,370,888 | +0.25(+3.17%) |
Jul 20, 2007 | 7.476 | 7.835 | 7.394 | 7.748 | 25,568,224 | +0.81(+11.62%) |
Jul 19, 2007 | 6.946 | 6.973 | 6.850 | 6.942 | 5,285,807 | +0.02(+0.24%) |
Jul 18, 2007 | 6.987 | 6.995 | 6.812 | 6.925 | 5,000,896 | -0.12(-1.64%) |
Jul 17, 2007 | 7.021 | 7.091 | 6.915 | 7.040 | 4,592,219 | -0.00(-0.07%) |
Jul 16, 2007 | 6.968 | 7.103 | 6.927 | 7.045 | 8,044,378 | +0.03(+0.45%) |
Jul 13, 2007 | 6.744 | 7.014 | 6.742 | 7.014 | 7,784,802 | +0.26(+3.78%) |
Jul 12, 2007 | 6.679 | 6.838 | 6.655 | 6.759 | 6,787,197 | +0.13(+1.92%) |
Jul 11, 2007 | 6.703 | 6.708 | 6.590 | 6.631 | 4,151,562 | -0.05(-0.69%) |
Jul 10, 2007 | 6.535 | 6.732 | 6.525 | 6.677 | 6,033,458 | +0.08(+1.20%) |
Jul 09, 2007 | 6.561 | 6.638 | 6.515 | 6.597 | 3,003,195 | +0.06(+0.96%) |
Jul 06, 2007 | 6.494 | 6.544 | 6.422 | 6.535 | 2,267,510 | +0.05(+0.70%) |
Jul 05, 2007 | 6.441 | 6.501 | 6.412 | 6.489 | 1,894,908 | +0.07(+1.01%) |
Jul 03, 2007 | 6.489 | 6.496 | 6.422 | 6.424 | 1,682,470 | -0.06(-0.89%) |
Jul 02, 2007 | 6.289 | 6.489 | 6.289 | 6.482 | 5,263,380 | +0.25(+3.94%) |
Jun 29, 2007 | 6.236 | 6.378 | 6.231 | 6.236 | 4,119,582 | +0.04(+0.66%) |
Jun 28, 2007 | 6.229 | 6.320 | 6.183 | 6.195 | 3,235,618 | -0.03(-0.54%) |
Jun 27, 2007 | 6.130 | 6.231 | 6.022 | 6.229 | 5,203,989 | +0.06(+1.02%) |
Jun 26, 2007 | 6.308 | 6.354 | 6.145 | 6.166 | 3,561,804 | -0.10(-1.58%) |
Jun 25, 2007 | 6.323 | 6.347 | 6.212 | 6.265 | 3,958,852 | -0.06(-0.91%) |
Jun 22, 2007 | 6.419 | 6.491 | 6.320 | 6.323 | 8,239,164 | -0.11(-1.68%) |
Jun 21, 2007 | 6.323 | 6.484 | 6.294 | 6.431 | 3,631,994 | +0.11(+1.75%) |
Jun 20, 2007 | 6.414 | 6.527 | 6.313 | 6.320 | 7,016,871 | -0.05(-0.83%) |
Jun 19, 2007 | 6.429 | 6.455 | 6.283 | 6.373 | 4,634,582 | -0.09(-1.42%) |
Jun 18, 2007 | 6.417 | 6.501 | 6.369 | 6.465 | 4,131,626 | +0.04(+0.67%) |
Jun 15, 2007 | 6.381 | 6.441 | 6.344 | 6.422 | 5,148,336 | +0.09(+1.37%) |
Jun 14, 2007 | 6.255 | 6.369 | 6.210 | 6.335 | 5,467,303 | +0.08(+1.27%) |
Jun 13, 2007 | 6.260 | 6.284 | 6.130 | 6.255 | 4,855,533 | -0.01(-0.19%) |
Jun 12, 2007 | 6.378 | 6.378 | 6.236 | 6.267 | 4,720,969 | -0.13(-2.11%) |
Jun 11, 2007 | 6.412 | 6.465 | 6.342 | 6.402 | 4,645,795 | -0.00(-0.08%) |
Jun 08, 2007 | 6.246 | 6.441 | 6.217 | 6.407 | 5,970,674 | +0.13(+2.07%) |
Jun 07, 2007 | 6.263 | 6.376 | 6.260 | 6.277 | 6,190,379 | -0.04(-0.57%) |
Jun 06, 2007 | 6.277 | 6.344 | 6.186 | 6.313 | 4,041,917 | +0.04(+0.58%) |
Jun 05, 2007 | 6.371 | 6.429 | 6.255 | 6.277 | 3,844,431 | -0.09(-1.47%) |
Jun 04, 2007 | 6.287 | 6.585 | 6.248 | 6.371 | 6,223,605 | +0.09(+1.50%) |