Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.543 | 6.595 | 6.423 | 6.497 | 146,558 | +0.06(+0.98%) |
Aug 30, 2007 | 6.319 | 6.624 | 6.308 | 6.434 | 126,550 | +0.05(+0.72%) |
Aug 29, 2007 | 6.285 | 6.434 | 6.233 | 6.388 | 279,603 | +0.16(+2.58%) |
Aug 28, 2007 | 6.021 | 6.302 | 5.980 | 6.227 | 250,802 | +0.18(+2.94%) |
Aug 27, 2007 | 6.072 | 6.202 | 5.842 | 6.049 | 153,105 | +0.04(+0.67%) |
Aug 24, 2007 | 6.170 | 6.170 | 5.917 | 6.009 | 285,525 | -0.15(-2.43%) |
Aug 23, 2007 | 6.273 | 6.428 | 6.101 | 6.158 | 239,430 | -0.06(-0.92%) |
Aug 22, 2007 | 5.969 | 6.250 | 5.952 | 6.216 | 293,317 | +0.31(+5.25%) |
Aug 21, 2007 | 5.739 | 5.909 | 5.687 | 5.906 | 175,192 | +0.27(+4.79%) |
Aug 20, 2007 | 5.676 | 5.716 | 5.578 | 5.636 | 193,137 | +0.03(+0.51%) |
Aug 17, 2007 | 5.745 | 6.032 | 5.538 | 5.607 | 250,922 | +0.02(+0.41%) |
Aug 16, 2007 | 5.940 | 5.940 | 5.205 | 5.584 | 557,774 | -0.42(-6.99%) |
Aug 15, 2007 | 5.980 | 6.216 | 5.952 | 6.003 | 171,403 | -0.03(-0.57%) |
Aug 14, 2007 | 6.204 | 6.216 | 5.969 | 6.038 | 241,473 | -0.12(-1.96%) |
Aug 13, 2007 | 5.371 | 6.411 | 5.371 | 6.158 | 906,834 | +0.85(+16.02%) |
Aug 10, 2007 | 4.739 | 5.314 | 4.533 | 5.308 | 941,719 | +0.55(+11.59%) |
Aug 09, 2007 | 5.107 | 5.107 | 4.739 | 4.757 | 990,116 | -0.38(-7.49%) |
Aug 08, 2007 | 5.412 | 5.540 | 4.797 | 5.142 | 1,081,444 | -0.27(-4.99%) |
Aug 07, 2007 | 5.940 | 6.021 | 5.182 | 5.412 | 616,457 | -0.71(-11.55%) |
Aug 06, 2007 | 6.457 | 6.526 | 5.946 | 6.118 | 359,883 | -0.28(-4.31%) |
Aug 03, 2007 | 6.446 | 6.526 | 6.377 | 6.394 | 171,669 | -0.18(-2.71%) |
Aug 02, 2007 | 6.405 | 6.601 | 6.405 | 6.572 | 175,095 | +0.13(+2.05%) |
Aug 01, 2007 | 6.595 | 6.710 | 6.319 | 6.440 | 397,069 | -0.28(-4.11%) |
Jul 31, 2007 | 6.854 | 6.951 | 6.618 | 6.716 | 176,294 | -0.11(-1.60%) |
Jul 30, 2007 | 6.767 | 6.825 | 6.497 | 6.825 | 339,396 | +0.02(+0.25%) |
Jul 27, 2007 | 7.147 | 7.181 | 6.463 | 6.808 | 537,793 | -0.40(-5.58%) |
Jul 26, 2007 | 7.474 | 7.583 | 6.922 | 7.210 | 669,839 | -0.34(-4.49%) |
Jul 25, 2007 | 7.566 | 7.669 | 7.417 | 7.549 | 268,320 | +0.06(+0.77%) |
Jul 24, 2007 | 7.583 | 7.641 | 7.417 | 7.491 | 314,931 | -0.09(-1.14%) |
Jul 23, 2007 | 7.417 | 7.635 | 7.382 | 7.577 | 492,512 | +0.36(+4.93%) |
Jul 20, 2007 | 7.181 | 7.457 | 7.141 | 7.221 | 499,626 | +0.05(+0.64%) |
Jul 19, 2007 | 7.049 | 7.181 | 7.049 | 7.175 | 204,257 | +0.21(+3.05%) |
Jul 18, 2007 | 6.968 | 6.997 | 6.894 | 6.963 | 195,973 | -0.00(-0.00%) |
Jul 17, 2007 | 6.808 | 6.974 | 6.808 | 6.963 | 247,021 | +0.14(+2.02%) |
Jul 16, 2007 | 6.802 | 6.934 | 6.779 | 6.825 | 260,480 | +0.02(+0.34%) |
Jul 13, 2007 | 6.882 | 6.934 | 6.796 | 6.802 | 170,233 | -0.07(-1.00%) |
Jul 12, 2007 | 6.808 | 6.940 | 6.779 | 6.871 | 242,819 | +0.09(+1.36%) |
Jul 11, 2007 | 6.681 | 6.808 | 6.664 | 6.779 | 290,225 | +0.10(+1.55%) |
Jul 10, 2007 | 6.578 | 6.704 | 6.578 | 6.675 | 238,672 | +0.08(+1.22%) |
Jul 09, 2007 | 6.647 | 6.664 | 6.549 | 6.595 | 217,871 | +0.00(+0.00%) |
Jul 06, 2007 | 6.463 | 6.652 | 6.417 | 6.595 | 388,475 | +0.16(+2.41%) |
Jul 05, 2007 | 6.365 | 6.440 | 6.193 | 6.440 | 246,688 | +0.15(+2.37%) |
Jul 03, 2007 | 6.227 | 6.446 | 6.227 | 6.291 | 381,897 | +0.07(+1.20%) |
Jul 02, 2007 | 5.923 | 6.233 | 5.923 | 6.216 | 464,166 | +0.31(+5.25%) |
Jun 29, 2007 | 6.135 | 6.135 | 5.906 | 5.906 | 1,086,816 | -0.23(-3.75%) |
Jun 28, 2007 | 6.428 | 6.463 | 5.980 | 6.135 | 791,554 | -0.37(-5.65%) |
Jun 27, 2007 | 6.515 | 6.681 | 6.319 | 6.503 | 459,092 | +0.01(+0.18%) |
Jun 26, 2007 | 6.112 | 6.532 | 5.963 | 6.492 | 856,232 | +0.57(+9.71%) |
Jun 25, 2007 | 6.124 | 6.147 | 5.911 | 5.917 | 303,047 | -0.05(-0.87%) |
Jun 22, 2007 | 5.906 | 6.095 | 5.906 | 5.969 | 224,688 | +0.05(+0.87%) |
Jun 21, 2007 | 6.009 | 6.026 | 5.888 | 5.917 | 130,852 | -0.09(-1.53%) |
Jun 20, 2007 | 6.090 | 6.112 | 5.992 | 6.009 | 188,343 | -0.05(-0.76%) |
Jun 19, 2007 | 6.153 | 6.160 | 6.055 | 6.055 | 273,116 | -0.09(-1.40%) |
Jun 18, 2007 | 5.917 | 6.204 | 5.917 | 6.141 | 350,751 | +0.23(+3.89%) |
Jun 15, 2007 | 5.860 | 5.917 | 5.831 | 5.911 | 212,539 | +0.10(+1.68%) |
Jun 14, 2007 | 5.877 | 5.877 | 5.785 | 5.814 | 159,796 | -0.06(-1.08%) |
Jun 13, 2007 | 5.745 | 5.877 | 5.696 | 5.877 | 247,179 | +0.12(+2.10%) |
Jun 12, 2007 | 5.785 | 5.785 | 5.659 | 5.756 | 232,557 | -0.03(-0.50%) |
Jun 11, 2007 | 5.618 | 5.791 | 5.572 | 5.785 | 208,356 | +0.22(+4.03%) |
Jun 08, 2007 | 5.595 | 5.595 | 5.521 | 5.561 | 99,066 | +0.03(+0.62%) |
Jun 07, 2007 | 5.590 | 5.601 | 5.515 | 5.527 | 138,742 | -0.06(-1.13%) |
Jun 06, 2007 | 5.745 | 5.768 | 5.590 | 5.590 | 124,474 | -0.13(-2.21%) |
Jun 05, 2007 | 5.791 | 5.791 | 5.687 | 5.716 | 215,859 | -0.06(-1.00%) |
Jun 04, 2007 | 5.745 | 5.802 | 5.693 | 5.774 | 325,121 | +0.06(+1.11%) |