Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.388 | 9.444 | 9.388 | 9.444 | 65,776 | +0.06(+0.60%) |
Aug 30, 2007 | 9.366 | 9.478 | 9.366 | 9.388 | 33,777 | +0.01(+0.12%) |
Aug 29, 2007 | 9.321 | 9.383 | 9.321 | 9.377 | 14,399 | +0.05(+0.54%) |
Aug 28, 2007 | 9.326 | 9.371 | 9.309 | 9.326 | 39,999 | -0.01(-0.06%) |
Aug 27, 2007 | 9.377 | 9.416 | 9.332 | 9.332 | 46,754 | -0.05(-0.54%) |
Aug 24, 2007 | 9.394 | 9.448 | 9.366 | 9.383 | 19,199 | -0.05(-0.54%) |
Aug 23, 2007 | 9.315 | 9.444 | 9.270 | 9.433 | 51,910 | +0.12(+1.33%) |
Aug 22, 2007 | 9.394 | 9.422 | 9.220 | 9.309 | 90,132 | -0.10(-1.08%) |
Aug 21, 2007 | 9.399 | 9.546 | 9.388 | 9.411 | 13,688 | -0.01(-0.12%) |
Aug 20, 2007 | 9.163 | 9.479 | 9.163 | 9.422 | 31,821 | +0.26(+2.82%) |
Aug 17, 2007 | 9.051 | 9.163 | 9.051 | 9.163 | 29,332 | +0.11(+1.18%) |
Aug 16, 2007 | 9.281 | 9.281 | 9.056 | 9.056 | 140,086 | -0.23(-2.42%) |
Aug 15, 2007 | 9.332 | 9.332 | 9.281 | 9.281 | 176,708 | -0.11(-1.20%) |
Aug 14, 2007 | 9.399 | 9.399 | 9.388 | 9.394 | 39,466 | +0.00(+0.00%) |
Aug 13, 2007 | 9.388 | 9.450 | 9.383 | 9.394 | 279,107 | +0.01(+0.06%) |
Aug 10, 2007 | 9.405 | 9.405 | 9.388 | 9.388 | 150,042 | -0.05(-0.54%) |
Aug 09, 2007 | 9.422 | 9.450 | 9.394 | 9.439 | 68,976 | -0.01(-0.06%) |
Aug 08, 2007 | 9.428 | 9.450 | 9.411 | 9.444 | 56,354 | +0.03(+0.30%) |
Aug 07, 2007 | 9.473 | 9.484 | 9.416 | 9.416 | 155,375 | -0.08(-0.83%) |
Aug 06, 2007 | 9.484 | 9.535 | 9.461 | 9.495 | 19,555 | -0.01(-0.06%) |
Aug 03, 2007 | 9.484 | 9.540 | 9.478 | 9.501 | 138,487 | -0.04(-0.41%) |
Aug 02, 2007 | 9.535 | 9.540 | 9.518 | 9.540 | 6,755 | -0.02(-0.24%) |
Aug 01, 2007 | 9.529 | 9.563 | 9.518 | 9.563 | 16,533 | -0.03(-0.29%) |
Jul 31, 2007 | 9.535 | 9.641 | 9.529 | 9.591 | 15,822 | +0.04(+0.41%) |
Jul 30, 2007 | 9.394 | 9.551 | 9.394 | 9.551 | 25,599 | +0.12(+1.31%) |
Jul 27, 2007 | 9.366 | 9.433 | 9.338 | 9.428 | 86,754 | +0.01(+0.06%) |
Jul 26, 2007 | 9.591 | 9.591 | 9.366 | 9.422 | 122,664 | -0.19(-1.93%) |
Jul 25, 2007 | 9.641 | 9.670 | 9.608 | 9.608 | 52,977 | -0.06(-0.58%) |
Jul 24, 2007 | 9.681 | 9.703 | 9.591 | 9.664 | 58,488 | -0.05(-0.52%) |
Jul 23, 2007 | 9.760 | 9.799 | 9.681 | 9.715 | 51,377 | -0.06(-0.58%) |
Jul 20, 2007 | 9.754 | 9.793 | 9.754 | 9.771 | 23,288 | -0.01(-0.12%) |
Jul 19, 2007 | 9.771 | 9.793 | 9.743 | 9.782 | 6,399 | +0.01(+0.12%) |
Jul 18, 2007 | 9.782 | 9.788 | 9.743 | 9.771 | 49,065 | -0.06(-0.63%) |
Jul 17, 2007 | 9.827 | 9.833 | 9.782 | 9.833 | 79,110 | +0.00(+0.00%) |
Jul 16, 2007 | 9.816 | 9.844 | 9.799 | 9.833 | 43,377 | +0.03(+0.29%) |
Jul 13, 2007 | 9.799 | 9.821 | 9.799 | 9.805 | 17,421 | -0.01(-0.06%) |
Jul 12, 2007 | 9.754 | 9.827 | 9.754 | 9.810 | 32,710 | +0.02(+0.23%) |
Jul 11, 2007 | 9.799 | 9.821 | 9.788 | 9.788 | 60,443 | -0.01(-0.11%) |
Jul 10, 2007 | 9.810 | 9.844 | 9.799 | 9.799 | 15,999 | -0.03(-0.29%) |
Jul 09, 2007 | 9.805 | 9.827 | 9.799 | 9.827 | 14,222 | +0.03(+0.29%) |
Jul 06, 2007 | 9.850 | 9.850 | 9.782 | 9.799 | 17,421 | -0.02(-0.17%) |
Jul 05, 2007 | 9.866 | 9.889 | 9.793 | 9.816 | 37,510 | -0.05(-0.51%) |
Jul 03, 2007 | 9.866 | 9.866 | 9.861 | 9.866 | 5,155 | +0.02(+0.17%) |
Jul 02, 2007 | 9.844 | 9.878 | 9.844 | 9.850 | 40,532 | +0.01(+0.06%) |
Jun 29, 2007 | 9.748 | 9.844 | 9.748 | 9.844 | 29,332 | +0.09(+0.92%) |
Jun 28, 2007 | 9.709 | 9.788 | 9.709 | 9.754 | 263,996 | +0.04(+0.46%) |
Jun 27, 2007 | 9.715 | 9.715 | 9.641 | 9.709 | 51,199 | +0.02(+0.17%) |
Jun 26, 2007 | 9.754 | 9.760 | 9.625 | 9.692 | 121,420 | -0.06(-0.63%) |
Jun 25, 2007 | 9.799 | 9.799 | 9.630 | 9.754 | 70,043 | -0.04(-0.46%) |
Jun 22, 2007 | 9.743 | 9.799 | 9.720 | 9.799 | 23,466 | +0.04(+0.46%) |
Jun 21, 2007 | 9.715 | 9.788 | 9.715 | 9.754 | 22,755 | +0.04(+0.46%) |
Jun 20, 2007 | 9.872 | 9.889 | 9.647 | 9.709 | 45,866 | -0.19(-1.88%) |
Jun 19, 2007 | 9.872 | 9.900 | 9.844 | 9.895 | 36,799 | +0.02(+0.17%) |
Jun 18, 2007 | 9.878 | 9.911 | 9.855 | 9.878 | 17,955 | +0.00(+0.00%) |
Jun 15, 2007 | 9.838 | 9.878 | 9.810 | 9.878 | 81,598 | +0.06(+0.57%) |
Jun 14, 2007 | 9.810 | 9.861 | 9.810 | 9.821 | 29,155 | +0.02(+0.23%) |
Jun 13, 2007 | 9.833 | 9.833 | 9.771 | 9.799 | 55,999 | -0.03(-0.34%) |
Jun 12, 2007 | 9.833 | 9.833 | 9.788 | 9.833 | 49,777 | +0.02(+0.17%) |
Jun 11, 2007 | 9.838 | 9.855 | 9.793 | 9.816 | 25,955 | -0.02(-0.23%) |
Jun 08, 2007 | 9.827 | 9.866 | 9.799 | 9.838 | 24,888 | +0.00(+0.00%) |
Jun 07, 2007 | 9.878 | 9.956 | 9.827 | 9.838 | 51,554 | -0.08(-0.85%) |
Jun 06, 2007 | 9.940 | 9.940 | 9.872 | 9.923 | 32,177 | -0.02(-0.17%) |
Jun 05, 2007 | 9.979 | 9.979 | 9.850 | 9.940 | 43,021 | -0.04(-0.39%) |
Jun 04, 2007 | 9.985 | 9.985 | 9.956 | 9.979 | 35,910 | +0.00(+0.00%) |