Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.010 | 6.020 | 5.760 | 5.900 | 15,700 | -0.08(-1.34%) |
Aug 30, 2007 | 6.000 | 6.050 | 5.890 | 5.980 | 11,000 | -0.01(-0.17%) |
Aug 29, 2007 | 5.830 | 6.000 | 5.800 | 5.990 | 35,700 | +0.19(+3.28%) |
Aug 28, 2007 | 5.800 | 5.850 | 5.760 | 5.800 | 30,700 | +0.00(+0.00%) |
Aug 27, 2007 | 5.760 | 5.900 | 5.760 | 5.800 | 5,500 | +0.05(+0.87%) |
Aug 24, 2007 | 5.850 | 6.000 | 5.730 | 5.750 | 39,200 | +0.00(+0.00%) |
Aug 23, 2007 | 5.660 | 5.750 | 5.600 | 5.750 | 24,500 | +0.10(+1.73%) |
Aug 22, 2007 | 5.600 | 5.690 | 5.600 | 5.652 | 14,100 | +0.01(+0.22%) |
Aug 21, 2007 | 5.650 | 5.800 | 5.460 | 5.640 | 31,100 | -0.08(-1.40%) |
Aug 20, 2007 | 5.630 | 5.820 | 5.340 | 5.720 | 54,900 | +0.01(+0.18%) |
Aug 17, 2007 | 6.380 | 6.380 | 5.500 | 5.710 | 58,100 | -0.10(-1.68%) |
Aug 16, 2007 | 5.920 | 5.960 | 5.600 | 5.808 | 62,900 | -0.19(-3.20%) |
Aug 15, 2007 | 6.000 | 6.150 | 5.980 | 6.000 | 16,000 | -0.10(-1.64%) |
Aug 14, 2007 | 6.240 | 6.240 | 5.950 | 6.100 | 30,400 | -0.02(-0.33%) |
Aug 13, 2007 | 6.000 | 6.300 | 5.830 | 6.120 | 14,700 | +0.21(+3.55%) |
Aug 10, 2007 | 5.950 | 6.120 | 5.750 | 5.910 | 79,700 | -0.16(-2.64%) |
Aug 09, 2007 | 6.150 | 6.150 | 6.000 | 6.070 | 132,800 | -0.23(-3.65%) |
Aug 08, 2007 | 6.420 | 6.420 | 6.150 | 6.300 | 73,800 | -0.20(-3.08%) |
Aug 07, 2007 | 6.280 | 6.520 | 6.250 | 6.500 | 17,400 | +0.12(+1.88%) |
Aug 06, 2007 | 6.350 | 6.500 | 6.200 | 6.380 | 69,400 | -0.03(-0.47%) |
Aug 03, 2007 | 6.450 | 6.460 | 6.230 | 6.410 | 42,500 | +0.18(+2.89%) |
Aug 02, 2007 | 6.100 | 6.230 | 6.100 | 6.230 | 19,000 | +0.10(+1.63%) |
Aug 01, 2007 | 6.120 | 6.200 | 6.100 | 6.130 | 65,400 | -0.07(-1.13%) |
Jul 31, 2007 | 6.200 | 6.240 | 6.200 | 6.200 | 16,600 | -0.01(-0.16%) |
Jul 30, 2007 | 6.250 | 6.300 | 6.210 | 6.210 | 18,700 | -0.04(-0.64%) |
Jul 27, 2007 | 6.250 | 6.350 | 5.900 | 6.250 | 51,600 | +0.00(+0.00%) |
Jul 26, 2007 | 6.250 | 6.350 | 6.150 | 6.250 | 27,700 | +0.01(+0.16%) |
Jul 25, 2007 | 6.270 | 6.460 | 6.200 | 6.240 | 20,200 | -0.03(-0.48%) |
Jul 24, 2007 | 6.260 | 6.400 | 6.200 | 6.270 | 29,200 | +0.00(+0.00%) |
Jul 23, 2007 | 6.450 | 6.540 | 6.270 | 6.270 | 5,100 | -0.28(-4.27%) |
Jul 20, 2007 | 6.530 | 6.640 | 6.400 | 6.550 | 12,300 | -0.05(-0.76%) |
Jul 19, 2007 | 6.550 | 6.600 | 6.360 | 6.600 | 4,700 | +0.10(+1.54%) |
Jul 18, 2007 | 6.350 | 6.500 | 6.299 | 6.500 | 13,000 | +0.22(+3.50%) |
Jul 17, 2007 | 6.300 | 6.350 | 6.000 | 6.280 | 89,900 | -0.02(-0.32%) |
Jul 16, 2007 | 6.470 | 6.640 | 6.150 | 6.300 | 22,100 | -0.30(-4.55%) |
Jul 13, 2007 | 6.530 | 6.790 | 6.400 | 6.600 | 12,700 | +0.05(+0.76%) |
Jul 12, 2007 | 6.770 | 6.800 | 6.500 | 6.550 | 31,600 | -0.25(-3.68%) |
Jul 11, 2007 | 6.400 | 6.800 | 6.400 | 6.800 | 58,000 | +0.47(+7.42%) |
Jul 10, 2007 | 6.150 | 6.400 | 6.150 | 6.330 | 56,800 | +0.11(+1.77%) |
Jul 09, 2007 | 6.100 | 6.240 | 6.100 | 6.220 | 35,900 | +0.08(+1.30%) |
Jul 06, 2007 | 6.100 | 6.290 | 6.010 | 6.140 | 69,500 | -0.01(-0.16%) |
Jul 05, 2007 | 6.090 | 6.300 | 5.900 | 6.150 | 22,100 | +0.09(+1.48%) |
Jul 03, 2007 | 6.020 | 6.060 | 5.980 | 6.060 | 10,000 | +0.02(+0.40%) |
Jul 02, 2007 | 6.060 | 6.140 | 6.010 | 6.036 | 7,400 | -0.07(-1.22%) |
Jun 29, 2007 | 5.950 | 6.150 | 5.950 | 6.110 | 37,900 | +0.18(+3.04%) |
Jun 28, 2007 | 5.950 | 6.050 | 5.900 | 5.930 | 31,300 | -0.08(-1.33%) |
Jun 27, 2007 | 6.190 | 6.190 | 6.000 | 6.010 | 12,600 | +0.00(+0.00%) |
Jun 26, 2007 | 6.250 | 6.250 | 5.950 | 6.010 | 29,000 | -0.19(-3.06%) |
Jun 25, 2007 | 6.370 | 6.370 | 6.160 | 6.200 | 18,400 | -0.13(-2.05%) |
Jun 22, 2007 | 6.200 | 6.400 | 6.190 | 6.330 | 30,700 | +0.16(+2.59%) |
Jun 21, 2007 | 6.250 | 6.250 | 6.110 | 6.170 | 6,200 | -0.05(-0.80%) |
Jun 20, 2007 | 5.980 | 6.240 | 5.980 | 6.220 | 24,600 | +0.22(+3.67%) |
Jun 19, 2007 | 6.150 | 6.240 | 6.000 | 6.000 | 23,200 | -0.06(-0.99%) |
Jun 18, 2007 | 6.000 | 6.100 | 5.950 | 6.060 | 16,100 | +0.06(+1.00%) |
Jun 15, 2007 | 6.030 | 6.040 | 5.950 | 6.000 | 16,000 | +0.02(+0.33%) |
Jun 14, 2007 | 5.990 | 6.080 | 5.850 | 5.980 | 18,500 | +0.03(+0.50%) |
Jun 13, 2007 | 6.020 | 6.160 | 5.850 | 5.950 | 55,200 | -0.05(-0.83%) |
Jun 12, 2007 | 5.960 | 6.170 | 5.900 | 6.000 | 60,900 | +0.05(+0.84%) |
Jun 11, 2007 | 5.940 | 6.080 | 5.900 | 5.950 | 44,700 | -0.05(-0.83%) |
Jun 08, 2007 | 5.940 | 6.090 | 5.910 | 6.000 | 43,700 | -0.03(-0.50%) |
Jun 07, 2007 | 6.130 | 6.130 | 5.910 | 6.030 | 9,900 | -0.10(-1.62%) |
Jun 06, 2007 | 6.200 | 6.200 | 5.970 | 6.129 | 5,700 | +0.03(+0.48%) |
Jun 05, 2007 | 6.000 | 6.114 | 5.990 | 6.100 | 24,500 | +0.17(+2.87%) |
Jun 04, 2007 | 6.050 | 6.120 | 5.820 | 5.930 | 24,400 | -0.19(-3.10%) |