Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.394 | 8.458 | 8.264 | 8.458 | 22,362 | +0.09(+1.06%) |
Aug 30, 2007 | 8.435 | 8.435 | 8.287 | 8.370 | 23,718 | -0.03(-0.35%) |
Aug 29, 2007 | 8.382 | 8.399 | 8.258 | 8.399 | 32,697 | +0.02(+0.21%) |
Aug 28, 2007 | 8.152 | 8.382 | 8.152 | 8.382 | 74,882 | +0.21(+2.53%) |
Aug 27, 2007 | 8.152 | 8.216 | 8.134 | 8.175 | 43,370 | +0.03(+0.36%) |
Aug 24, 2007 | 8.187 | 8.199 | 8.146 | 8.146 | 93,009 | -0.08(-0.93%) |
Aug 23, 2007 | 8.187 | 8.258 | 8.163 | 8.222 | 26,767 | +0.05(+0.60%) |
Aug 22, 2007 | 8.205 | 8.293 | 8.163 | 8.174 | 20,329 | -0.00(-0.02%) |
Aug 21, 2007 | 8.175 | 8.187 | 8.146 | 8.175 | 35,577 | -0.02(-0.22%) |
Aug 20, 2007 | 8.323 | 8.323 | 8.175 | 8.193 | 62,175 | +0.02(+0.22%) |
Aug 17, 2007 | 8.098 | 8.228 | 8.057 | 8.175 | 38,288 | +0.21(+2.67%) |
Aug 16, 2007 | 8.376 | 8.376 | 7.927 | 7.963 | 106,732 | -0.42(-5.07%) |
Aug 15, 2007 | 8.730 | 8.730 | 8.388 | 8.388 | 78,439 | -0.34(-3.92%) |
Aug 14, 2007 | 8.754 | 8.813 | 8.730 | 8.730 | 14,739 | -0.01(-0.14%) |
Aug 13, 2007 | 8.754 | 8.848 | 8.736 | 8.742 | 10,334 | -0.02(-0.27%) |
Aug 10, 2007 | 8.742 | 8.819 | 8.742 | 8.765 | 28,631 | +0.00(+0.00%) |
Aug 09, 2007 | 8.860 | 8.883 | 8.742 | 8.765 | 70,816 | -0.11(-1.26%) |
Aug 08, 2007 | 8.901 | 8.901 | 8.848 | 8.878 | 37,779 | +0.02(+0.27%) |
Aug 07, 2007 | 8.889 | 8.889 | 8.771 | 8.854 | 44,048 | +0.00(+0.00%) |
Aug 06, 2007 | 8.860 | 8.901 | 8.801 | 8.854 | 44,217 | +0.04(+0.40%) |
Aug 03, 2007 | 8.771 | 8.819 | 8.759 | 8.819 | 17,280 | +0.06(+0.67%) |
Aug 02, 2007 | 8.765 | 8.824 | 8.754 | 8.759 | 15,416 | +0.02(+0.27%) |
Aug 01, 2007 | 8.748 | 8.842 | 8.736 | 8.736 | 50,316 | -0.06(-0.67%) |
Jul 31, 2007 | 8.789 | 8.872 | 8.754 | 8.795 | 41,845 | +0.06(+0.68%) |
Jul 30, 2007 | 8.789 | 8.789 | 8.736 | 8.736 | 24,057 | -0.04(-0.40%) |
Jul 27, 2007 | 8.695 | 8.789 | 8.677 | 8.771 | 42,015 | +0.09(+1.09%) |
Jul 26, 2007 | 8.447 | 8.937 | 8.411 | 8.677 | 99,108 | +0.22(+2.58%) |
Jul 25, 2007 | 8.500 | 8.506 | 8.453 | 8.458 | 14,908 | -0.02(-0.21%) |
Jul 24, 2007 | 8.535 | 8.535 | 8.476 | 8.476 | 13,383 | -0.06(-0.68%) |
Jul 23, 2007 | 8.588 | 8.624 | 8.488 | 8.534 | 61,159 | -0.10(-1.11%) |
Jul 20, 2007 | 8.588 | 8.665 | 8.588 | 8.630 | 35,408 | +0.04(+0.48%) |
Jul 19, 2007 | 8.517 | 8.588 | 8.517 | 8.588 | 16,094 | +0.09(+1.11%) |
Jul 18, 2007 | 8.494 | 8.541 | 8.488 | 8.494 | 18,127 | +0.01(+0.07%) |
Jul 17, 2007 | 8.500 | 8.541 | 8.488 | 8.488 | 23,040 | -0.04(-0.48%) |
Jul 16, 2007 | 8.559 | 8.576 | 8.488 | 8.529 | 31,850 | -0.04(-0.48%) |
Jul 13, 2007 | 8.588 | 8.588 | 8.547 | 8.571 | 7,115 | -0.01(-0.07%) |
Jul 12, 2007 | 8.624 | 8.724 | 8.576 | 8.576 | 62,175 | -0.04(-0.48%) |
Jul 11, 2007 | 8.618 | 8.618 | 8.582 | 8.618 | 18,805 | -0.01(-0.07%) |
Jul 10, 2007 | 8.618 | 8.677 | 8.618 | 8.624 | 17,619 | +0.02(+0.21%) |
Jul 09, 2007 | 8.712 | 8.712 | 8.606 | 8.606 | 28,461 | -0.07(-0.82%) |
Jul 06, 2007 | 8.718 | 8.718 | 8.588 | 8.677 | 14,908 | +0.02(+0.27%) |
Jul 05, 2007 | 8.636 | 8.795 | 8.618 | 8.653 | 81,319 | +0.02(+0.21%) |
Jul 03, 2007 | 8.588 | 8.636 | 8.588 | 8.636 | 3,049 | +0.01(+0.14%) |
Jul 02, 2007 | 8.600 | 8.624 | 8.582 | 8.624 | 14,569 | +0.08(+0.90%) |
Jun 29, 2007 | 8.565 | 8.612 | 8.541 | 8.547 | 31,172 | +0.02(+0.28%) |
Jun 28, 2007 | 8.547 | 8.547 | 8.512 | 8.523 | 6,437 | +0.00(+0.00%) |
Jun 27, 2007 | 8.582 | 8.582 | 8.512 | 8.523 | 32,697 | +0.02(+0.21%) |
Jun 26, 2007 | 8.535 | 8.547 | 8.476 | 8.506 | 22,532 | +0.00(+0.00%) |
Jun 25, 2007 | 8.512 | 8.588 | 8.435 | 8.506 | 56,076 | +0.03(+0.35%) |
Jun 22, 2007 | 8.630 | 8.630 | 8.470 | 8.476 | 32,189 | -0.12(-1.44%) |
Jun 21, 2007 | 8.683 | 8.683 | 8.588 | 8.600 | 43,878 | -0.08(-0.88%) |
Jun 20, 2007 | 8.665 | 8.706 | 8.665 | 8.677 | 29,647 | +0.01(+0.14%) |
Jun 19, 2007 | 8.665 | 8.681 | 8.659 | 8.665 | 22,024 | -0.01(-0.14%) |
Jun 18, 2007 | 8.641 | 8.700 | 8.559 | 8.677 | 46,081 | +0.02(+0.20%) |
Jun 15, 2007 | 8.771 | 8.777 | 8.470 | 8.659 | 86,571 | -0.08(-0.95%) |
Jun 14, 2007 | 8.553 | 8.795 | 8.529 | 8.742 | 84,708 | +0.16(+1.86%) |
Jun 13, 2007 | 8.500 | 8.582 | 8.464 | 8.582 | 37,949 | +0.08(+0.97%) |
Jun 12, 2007 | 8.588 | 8.624 | 8.500 | 8.500 | 80,303 | -0.08(-0.89%) |
Jun 11, 2007 | 8.659 | 8.724 | 8.571 | 8.576 | 54,382 | -0.02(-0.27%) |
Jun 08, 2007 | 8.641 | 8.641 | 8.600 | 8.600 | 23,718 | -0.04(-0.48%) |
Jun 07, 2007 | 8.683 | 8.759 | 8.630 | 8.641 | 16,094 | -0.04(-0.45%) |
Jun 06, 2007 | 8.771 | 8.795 | 8.677 | 8.680 | 52,688 | -0.09(-1.04%) |
Jun 05, 2007 | 8.883 | 8.936 | 8.771 | 8.771 | 45,911 | -0.11(-1.26%) |
Jun 04, 2007 | 8.919 | 8.919 | 8.854 | 8.883 | 28,123 | +0.03(+0.33%) |