Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.312 | 7.462 | 7.275 | 7.339 | 2,432,968 | +0.13(+1.85%) |
Aug 30, 2007 | 6.987 | 7.205 | 6.985 | 7.205 | 1,433,131 | +0.16(+2.31%) |
Aug 29, 2007 | 6.806 | 7.072 | 6.751 | 7.043 | 1,387,905 | +0.27(+4.04%) |
Aug 28, 2007 | 7.051 | 7.115 | 6.763 | 6.769 | 1,751,173 | -0.36(-5.02%) |
Aug 27, 2007 | 7.255 | 7.312 | 7.119 | 7.127 | 1,123,357 | -0.17(-2.37%) |
Aug 24, 2007 | 7.226 | 7.308 | 7.142 | 7.300 | 1,158,857 | +0.08(+1.08%) |
Aug 23, 2007 | 7.403 | 7.421 | 7.070 | 7.222 | 2,621,167 | -0.14(-1.90%) |
Aug 22, 2007 | 7.536 | 7.606 | 7.300 | 7.362 | 1,918,947 | -0.09(-1.24%) |
Aug 21, 2007 | 7.471 | 7.625 | 7.286 | 7.454 | 2,139,242 | -0.08(-1.09%) |
Aug 20, 2007 | 7.286 | 7.549 | 7.220 | 7.536 | 1,951,043 | +0.24(+3.30%) |
Aug 17, 2007 | 6.998 | 7.376 | 6.998 | 7.296 | 3,870,963 | +0.30(+4.26%) |
Aug 16, 2007 | 6.611 | 7.043 | 6.580 | 6.998 | 3,743,552 | +0.29(+4.32%) |
Aug 15, 2007 | 6.772 | 7.205 | 6.687 | 6.708 | 1,858,645 | -0.09(-1.33%) |
Aug 14, 2007 | 7.125 | 7.156 | 6.798 | 6.798 | 1,718,590 | -0.27(-3.76%) |
Aug 13, 2007 | 7.205 | 7.450 | 7.033 | 7.064 | 2,033,714 | +0.03(+0.47%) |
Aug 10, 2007 | 6.955 | 7.286 | 6.813 | 7.031 | 3,565,079 | -0.06(-0.78%) |
Aug 09, 2007 | 6.683 | 7.294 | 6.683 | 7.086 | 5,524,876 | +0.03(+0.41%) |
Aug 08, 2007 | 6.940 | 7.096 | 6.747 | 7.057 | 3,113,791 | +0.37(+5.57%) |
Aug 07, 2007 | 6.761 | 6.887 | 6.484 | 6.685 | 2,396,982 | -0.08(-1.13%) |
Aug 06, 2007 | 6.730 | 6.761 | 6.375 | 6.761 | 2,892,523 | +0.20(+3.01%) |
Aug 03, 2007 | 6.465 | 6.776 | 6.422 | 6.564 | 4,194,840 | -0.21(-3.13%) |
Aug 02, 2007 | 6.837 | 7.109 | 6.712 | 6.776 | 2,709,187 | -0.16(-2.28%) |
Aug 01, 2007 | 6.700 | 6.996 | 6.399 | 6.934 | 2,491,324 | +0.24(+3.66%) |
Jul 31, 2007 | 6.950 | 7.072 | 6.623 | 6.689 | 2,565,242 | -0.18(-2.60%) |
Jul 30, 2007 | 6.934 | 7.024 | 6.794 | 6.868 | 2,902,736 | -0.04(-0.54%) |
Jul 27, 2007 | 6.963 | 7.232 | 6.905 | 6.905 | 3,052,030 | -0.23(-3.28%) |
Jul 26, 2007 | 6.704 | 7.286 | 6.704 | 7.140 | 3,211,051 | -0.24(-3.21%) |
Jul 25, 2007 | 7.339 | 7.460 | 7.177 | 7.376 | 2,243,310 | +0.12(+1.61%) |
Jul 24, 2007 | 7.526 | 7.611 | 7.212 | 7.259 | 2,149,454 | -0.38(-4.98%) |
Jul 23, 2007 | 7.843 | 7.909 | 7.631 | 7.639 | 1,829,954 | -0.17(-2.24%) |
Jul 20, 2007 | 7.948 | 7.966 | 7.584 | 7.814 | 4,325,169 | -0.15(-1.91%) |
Jul 19, 2007 | 7.983 | 8.071 | 7.948 | 7.966 | 926,405 | +0.05(+0.57%) |
Jul 18, 2007 | 7.835 | 7.923 | 7.726 | 7.921 | 2,228,235 | +0.06(+0.81%) |
Jul 17, 2007 | 8.061 | 8.112 | 7.847 | 7.857 | 2,224,344 | -0.16(-2.03%) |
Jul 16, 2007 | 8.016 | 8.141 | 7.958 | 8.020 | 2,041,009 | -0.00(-0.03%) |
Jul 13, 2007 | 7.909 | 8.030 | 7.909 | 8.022 | 1,414,652 | +0.14(+1.72%) |
Jul 12, 2007 | 7.691 | 7.905 | 7.588 | 7.886 | 1,460,850 | +0.26(+3.37%) |
Jul 11, 2007 | 7.631 | 7.711 | 7.569 | 7.629 | 1,489,056 | -0.00(-0.03%) |
Jul 10, 2007 | 7.822 | 7.898 | 7.623 | 7.631 | 1,918,947 | -0.28(-3.49%) |
Jul 09, 2007 | 8.030 | 8.042 | 7.882 | 7.907 | 1,098,069 | -0.12(-1.44%) |
Jul 06, 2007 | 7.954 | 8.049 | 7.820 | 8.022 | 1,132,597 | +0.05(+0.62%) |
Jul 05, 2007 | 7.923 | 8.065 | 7.902 | 7.972 | 1,640,296 | +0.07(+0.91%) |
Jul 03, 2007 | 8.016 | 8.018 | 7.872 | 7.900 | 1,054,302 | -0.11(-1.39%) |
Jul 02, 2007 | 7.777 | 8.018 | 7.722 | 8.011 | 1,954,933 | +0.30(+3.89%) |
Jun 29, 2007 | 7.855 | 7.933 | 7.666 | 7.711 | 4,173,929 | -0.13(-1.60%) |
Jun 28, 2007 | 7.999 | 8.106 | 7.837 | 7.837 | 2,384,824 | -0.14(-1.80%) |
Jun 27, 2007 | 7.687 | 7.985 | 7.608 | 7.981 | 3,075,859 | +0.22(+2.81%) |
Jun 26, 2007 | 7.868 | 7.964 | 7.705 | 7.763 | 2,758,790 | -0.07(-0.92%) |
Jun 25, 2007 | 7.927 | 8.020 | 7.798 | 7.835 | 3,685,682 | -0.09(-1.17%) |
Jun 22, 2007 | 8.026 | 8.053 | 7.868 | 7.927 | 5,605,602 | -0.14(-1.73%) |
Jun 21, 2007 | 7.979 | 8.092 | 7.837 | 8.067 | 2,551,626 | +0.01(+0.18%) |
Jun 20, 2007 | 8.318 | 8.318 | 8.053 | 8.053 | 2,488,893 | -0.23(-2.83%) |
Jun 19, 2007 | 8.155 | 8.295 | 8.118 | 8.287 | 2,274,920 | +0.08(+0.98%) |
Jun 18, 2007 | 8.359 | 8.378 | 8.178 | 8.207 | 2,002,104 | -0.15(-1.82%) |
Jun 15, 2007 | 8.289 | 8.382 | 8.240 | 8.359 | 3,033,551 | +0.24(+2.94%) |
Jun 14, 2007 | 8.145 | 8.246 | 8.053 | 8.120 | 1,804,180 | -0.03(-0.38%) |
Jun 13, 2007 | 7.995 | 8.178 | 7.876 | 8.151 | 1,824,118 | +0.17(+2.09%) |
Jun 12, 2007 | 8.016 | 8.129 | 7.878 | 7.985 | 2,547,249 | -0.04(-0.51%) |
Jun 11, 2007 | 8.063 | 8.129 | 7.979 | 8.026 | 1,933,536 | -0.24(-2.93%) |
Jun 08, 2007 | 8.160 | 8.343 | 8.069 | 8.269 | 1,527,474 | +0.14(+1.69%) |
Jun 07, 2007 | 8.497 | 8.497 | 8.131 | 8.131 | 1,849,406 | -0.37(-4.31%) |
Jun 06, 2007 | 8.460 | 8.556 | 8.361 | 8.497 | 1,427,296 | -0.03(-0.34%) |
Jun 05, 2007 | 8.768 | 8.826 | 8.526 | 8.526 | 1,830,926 | -0.30(-3.45%) |
Jun 04, 2007 | 8.729 | 8.900 | 8.628 | 8.830 | 1,217,213 | +0.03(+0.30%) |