Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.653 | 8.754 | 8.585 | 8.704 | 208,350 | +0.25(+3.01%) |
Aug 30, 2007 | 8.340 | 8.496 | 8.340 | 8.450 | 157,798 | +0.03(+0.30%) |
Aug 29, 2007 | 8.157 | 8.450 | 8.157 | 8.424 | 213,074 | +0.36(+4.52%) |
Aug 28, 2007 | 8.471 | 8.471 | 8.060 | 8.060 | 208,822 | -0.42(-4.93%) |
Aug 27, 2007 | 8.505 | 8.505 | 8.407 | 8.478 | 156,380 | +0.03(+0.36%) |
Aug 24, 2007 | 8.213 | 8.467 | 8.204 | 8.447 | 121,892 | +0.24(+2.91%) |
Aug 23, 2007 | 8.318 | 8.344 | 8.132 | 8.208 | 134,884 | -0.01(-0.09%) |
Aug 22, 2007 | 7.950 | 8.259 | 7.950 | 8.216 | 368,038 | +0.36(+4.63%) |
Aug 21, 2007 | 7.789 | 7.873 | 7.717 | 7.853 | 248,508 | +0.04(+0.49%) |
Aug 20, 2007 | 7.916 | 7.916 | 7.645 | 7.815 | 264,335 | +0.17(+2.27%) |
Aug 17, 2007 | 7.556 | 7.696 | 7.345 | 7.641 | 403,944 | +0.39(+5.37%) |
Aug 16, 2007 | 7.408 | 7.484 | 6.875 | 7.252 | 1,311,756 | -0.47(-6.14%) |
Aug 15, 2007 | 7.967 | 8.026 | 7.705 | 7.726 | 509,300 | -0.32(-3.95%) |
Aug 14, 2007 | 8.373 | 8.373 | 8.022 | 8.043 | 282,761 | -0.32(-3.80%) |
Aug 13, 2007 | 8.428 | 8.475 | 8.323 | 8.361 | 182,129 | +0.06(+0.66%) |
Aug 10, 2007 | 8.229 | 8.424 | 8.166 | 8.306 | 232,917 | -0.11(-1.36%) |
Aug 09, 2007 | 8.513 | 8.649 | 8.390 | 8.420 | 189,216 | -0.34(-3.91%) |
Aug 08, 2007 | 8.691 | 8.839 | 8.649 | 8.763 | 152,837 | +0.21(+2.48%) |
Aug 07, 2007 | 8.522 | 8.589 | 8.403 | 8.551 | 163,940 | +0.06(+0.65%) |
Aug 06, 2007 | 8.268 | 8.496 | 8.221 | 8.496 | 360,006 | +0.07(+0.85%) |
Aug 03, 2007 | 8.530 | 8.767 | 8.365 | 8.424 | 174,806 | -0.34(-3.91%) |
Aug 02, 2007 | 8.763 | 8.801 | 8.733 | 8.767 | 101,812 | +0.02(+0.24%) |
Aug 01, 2007 | 8.615 | 8.746 | 8.517 | 8.746 | 246,146 | -0.01(-0.15%) |
Jul 31, 2007 | 8.975 | 8.975 | 8.737 | 8.759 | 457,567 | +0.01(+0.10%) |
Jul 30, 2007 | 8.555 | 8.771 | 8.555 | 8.750 | 379,377 | +0.22(+2.58%) |
Jul 27, 2007 | 8.649 | 8.737 | 8.483 | 8.530 | 327,643 | -0.18(-2.09%) |
Jul 26, 2007 | 9.110 | 9.110 | 8.581 | 8.712 | 316,305 | -0.51(-5.51%) |
Jul 25, 2007 | 9.186 | 9.254 | 9.097 | 9.220 | 165,121 | +0.14(+1.54%) |
Jul 24, 2007 | 9.364 | 9.368 | 9.017 | 9.080 | 194,885 | -0.26(-2.81%) |
Jul 23, 2007 | 9.127 | 9.394 | 9.127 | 9.343 | 179,294 | +0.22(+2.41%) |
Jul 20, 2007 | 9.229 | 9.292 | 9.123 | 9.123 | 107,246 | -0.10(-1.06%) |
Jul 19, 2007 | 9.173 | 9.546 | 9.173 | 9.220 | 534,576 | +0.11(+1.21%) |
Jul 18, 2007 | 9.131 | 9.157 | 9.051 | 9.110 | 123,309 | -0.12(-1.28%) |
Jul 17, 2007 | 9.148 | 9.250 | 9.148 | 9.229 | 165,121 | +0.06(+0.60%) |
Jul 16, 2007 | 9.186 | 9.186 | 9.110 | 9.173 | 179,767 | -0.01(-0.14%) |
Jul 13, 2007 | 9.144 | 9.195 | 9.080 | 9.186 | 133,467 | +0.07(+0.82%) |
Jul 12, 2007 | 8.890 | 9.152 | 8.873 | 9.112 | 218,271 | +0.18(+2.06%) |
Jul 11, 2007 | 8.699 | 8.953 | 8.699 | 8.928 | 113,624 | +0.15(+1.74%) |
Jul 10, 2007 | 8.848 | 8.869 | 8.776 | 8.776 | 85,749 | -0.15(-1.66%) |
Jul 09, 2007 | 8.932 | 9.030 | 8.860 | 8.924 | 255,122 | +0.11(+1.30%) |
Jul 06, 2007 | 8.665 | 8.826 | 8.665 | 8.809 | 141,734 | +0.15(+1.76%) |
Jul 05, 2007 | 8.530 | 8.657 | 8.530 | 8.657 | 235,988 | +0.14(+1.69%) |
Jul 03, 2007 | 8.509 | 8.619 | 8.492 | 8.513 | 164,412 | +0.13(+1.57%) |
Jul 02, 2007 | 8.276 | 8.441 | 8.276 | 8.382 | 98,269 | +0.16(+1.90%) |
Jun 29, 2007 | 8.246 | 8.310 | 8.191 | 8.225 | 183,310 | -0.01(-0.15%) |
Jun 28, 2007 | 8.221 | 8.251 | 8.170 | 8.238 | 49,607 | +0.03(+0.41%) |
Jun 27, 2007 | 8.043 | 8.208 | 8.022 | 8.204 | 108,663 | +0.14(+1.79%) |
Jun 26, 2007 | 8.111 | 8.162 | 8.060 | 8.060 | 191,105 | -0.07(-0.83%) |
Jun 25, 2007 | 8.153 | 8.213 | 8.128 | 8.128 | 110,317 | -0.07(-0.83%) |
Jun 22, 2007 | 8.301 | 8.301 | 8.183 | 8.196 | 103,230 | -0.11(-1.27%) |
Jun 21, 2007 | 8.200 | 8.310 | 8.191 | 8.301 | 132,758 | +0.11(+1.40%) |
Jun 20, 2007 | 8.280 | 8.310 | 8.174 | 8.187 | 108,663 | -0.07(-0.87%) |
Jun 19, 2007 | 8.200 | 8.276 | 8.200 | 8.259 | 140,081 | +0.02(+0.26%) |
Jun 18, 2007 | 8.276 | 8.280 | 8.234 | 8.238 | 151,420 | +0.03(+0.36%) |
Jun 15, 2007 | 8.141 | 8.225 | 8.136 | 8.208 | 185,908 | +0.11(+1.41%) |
Jun 14, 2007 | 8.001 | 8.132 | 8.001 | 8.094 | 123,309 | +0.09(+1.16%) |
Jun 13, 2007 | 7.937 | 8.005 | 7.882 | 8.001 | 246,618 | +0.11(+1.39%) |
Jun 12, 2007 | 7.963 | 7.980 | 7.882 | 7.891 | 179,294 | -0.15(-1.84%) |
Jun 11, 2007 | 7.959 | 8.043 | 7.959 | 8.039 | 150,002 | +0.09(+1.17%) |
Jun 08, 2007 | 7.755 | 7.959 | 7.755 | 7.946 | 174,570 | +0.14(+1.79%) |
Jun 07, 2007 | 7.899 | 8.014 | 7.768 | 7.806 | 184,491 | -0.13(-1.65%) |
Jun 06, 2007 | 8.043 | 8.043 | 7.920 | 7.937 | 242,839 | -0.14(-1.73%) |
Jun 05, 2007 | 8.047 | 8.090 | 8.001 | 8.077 | 174,333 | -0.04(-0.47%) |
Jun 04, 2007 | 7.980 | 8.128 | 7.967 | 8.115 | 297,407 | +0.03(+0.37%) |