Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.228 | 9.450 | 9.090 | 9.259 | 189,081 | +0.15(+1.61%) |
Aug 30, 2007 | 9.121 | 9.254 | 9.063 | 9.112 | 117,368 | -0.10(-1.06%) |
Aug 29, 2007 | 9.067 | 9.312 | 8.938 | 9.210 | 206,394 | +0.18(+1.97%) |
Aug 28, 2007 | 9.317 | 9.317 | 9.001 | 9.032 | 214,536 | -0.35(-3.75%) |
Aug 27, 2007 | 9.499 | 9.651 | 9.299 | 9.383 | 190,844 | -0.16(-1.68%) |
Aug 24, 2007 | 9.237 | 9.553 | 9.237 | 9.544 | 157,427 | +0.29(+3.18%) |
Aug 23, 2007 | 9.553 | 9.619 | 9.223 | 9.250 | 209,697 | -0.24(-2.53%) |
Aug 22, 2007 | 9.562 | 9.682 | 9.419 | 9.490 | 238,447 | -0.03(-0.28%) |
Aug 21, 2007 | 9.446 | 9.593 | 9.446 | 9.517 | 253,468 | +0.12(+1.23%) |
Aug 20, 2007 | 9.597 | 9.597 | 9.254 | 9.401 | 215,645 | +0.11(+1.15%) |
Aug 17, 2007 | 9.789 | 9.789 | 9.130 | 9.294 | 559,859 | +0.21(+2.30%) |
Aug 16, 2007 | 8.885 | 9.125 | 8.426 | 9.085 | 1,016,671 | +0.20(+2.25%) |
Aug 15, 2007 | 9.010 | 9.148 | 8.836 | 8.885 | 461,415 | -0.09(-0.99%) |
Aug 14, 2007 | 9.188 | 9.268 | 8.872 | 8.974 | 314,772 | -0.20(-2.14%) |
Aug 13, 2007 | 9.677 | 9.677 | 8.970 | 9.170 | 730,314 | -0.41(-4.23%) |
Aug 10, 2007 | 8.774 | 9.989 | 8.769 | 9.575 | 702,102 | +0.68(+7.66%) |
Aug 09, 2007 | 8.791 | 9.018 | 8.769 | 8.894 | 693,253 | -0.00(-0.05%) |
Aug 08, 2007 | 8.925 | 9.139 | 8.751 | 8.898 | 976,196 | +0.05(+0.55%) |
Aug 07, 2007 | 8.734 | 8.916 | 8.689 | 8.849 | 751,997 | +0.08(+0.96%) |
Aug 06, 2007 | 8.640 | 8.849 | 8.306 | 8.765 | 874,395 | +0.15(+1.70%) |
Aug 03, 2007 | 8.738 | 9.219 | 8.542 | 8.618 | 741,937 | -0.41(-4.58%) |
Aug 02, 2007 | 9.277 | 9.508 | 8.970 | 9.032 | 1,202,843 | -0.47(-4.92%) |
Aug 01, 2007 | 9.455 | 9.855 | 9.263 | 9.499 | 1,101,427 | -0.01(-0.14%) |
Jul 31, 2007 | 9.673 | 9.775 | 9.486 | 9.513 | 629,642 | -0.08(-0.84%) |
Jul 30, 2007 | 9.895 | 9.904 | 9.570 | 9.593 | 819,118 | -0.33(-3.36%) |
Jul 27, 2007 | 9.958 | 10.02 | 9.797 | 9.927 | 563,323 | -0.05(-0.54%) |
Jul 26, 2007 | 9.998 | 10.03 | 9.846 | 9.980 | 578,289 | -0.12(-1.15%) |
Jul 25, 2007 | 10.07 | 10.18 | 9.940 | 10.10 | 304,427 | +0.04(+0.44%) |
Jul 24, 2007 | 10.08 | 10.16 | 10.02 | 10.05 | 423,042 | -0.11(-1.10%) |
Jul 23, 2007 | 10.29 | 10.35 | 10.16 | 10.16 | 288,268 | -0.12(-1.17%) |
Jul 20, 2007 | 10.52 | 10.52 | 10.18 | 10.28 | 317,841 | -0.26(-2.45%) |
Jul 19, 2007 | 10.29 | 10.62 | 10.29 | 10.54 | 265,190 | +0.30(+2.91%) |
Jul 18, 2007 | 10.35 | 10.41 | 10.19 | 10.24 | 714,166 | -0.16(-1.50%) |
Jul 17, 2007 | 10.55 | 10.60 | 10.38 | 10.40 | 413,551 | -0.15(-1.43%) |
Jul 16, 2007 | 10.52 | 10.65 | 10.46 | 10.55 | 332,825 | -0.02(-0.17%) |
Jul 13, 2007 | 10.30 | 10.57 | 10.17 | 10.57 | 933,627 | -0.07(-0.63%) |
Jul 12, 2007 | 10.60 | 11.13 | 10.57 | 10.63 | 1,559,528 | -0.61(-5.46%) |
Jul 11, 2007 | 11.02 | 11.27 | 11.02 | 11.25 | 219,633 | +0.21(+1.94%) |
Jul 10, 2007 | 11.18 | 11.21 | 11.02 | 11.03 | 339,556 | -0.22(-1.98%) |
Jul 09, 2007 | 11.28 | 11.32 | 11.09 | 11.26 | 248,790 | -0.03(-0.28%) |
Jul 06, 2007 | 11.34 | 11.44 | 11.27 | 11.29 | 121,865 | -0.08(-0.67%) |
Jul 05, 2007 | 11.48 | 11.48 | 11.16 | 11.36 | 177,170 | -0.12(-1.01%) |
Jul 03, 2007 | 11.33 | 11.48 | 11.30 | 11.48 | 78,710 | +0.14(+1.22%) |
Jul 02, 2007 | 11.31 | 11.44 | 11.23 | 11.34 | 184,215 | -0.01(-0.08%) |
Jun 29, 2007 | 11.13 | 11.40 | 11.06 | 11.35 | 360,349 | +0.24(+2.12%) |
Jun 28, 2007 | 11.30 | 11.30 | 11.04 | 11.12 | 197,289 | -0.16(-1.42%) |
Jun 27, 2007 | 11.12 | 11.28 | 10.99 | 11.28 | 342,546 | +0.07(+0.60%) |
Jun 26, 2007 | 11.10 | 11.25 | 11.06 | 11.21 | 315,880 | +0.12(+1.08%) |
Jun 25, 2007 | 11.19 | 11.47 | 11.02 | 11.09 | 570,723 | -0.13(-1.19%) |
Jun 22, 2007 | 11.06 | 11.32 | 11.04 | 11.22 | 1,040,277 | -0.38(-3.26%) |
Jun 21, 2007 | 11.59 | 11.68 | 11.56 | 11.60 | 325,111 | -0.05(-0.42%) |
Jun 20, 2007 | 11.69 | 11.77 | 11.63 | 11.65 | 283,957 | -0.04(-0.38%) |
Jun 19, 2007 | 11.70 | 11.74 | 11.62 | 11.69 | 262,615 | -0.09(-0.79%) |
Jun 18, 2007 | 11.81 | 11.86 | 11.72 | 11.79 | 168,038 | -0.01(-0.11%) |
Jun 15, 2007 | 11.84 | 11.92 | 11.79 | 11.80 | 469,742 | +0.10(+0.88%) |
Jun 14, 2007 | 11.80 | 11.82 | 11.57 | 11.70 | 288,225 | -0.04(-0.30%) |
Jun 13, 2007 | 11.43 | 11.85 | 11.42 | 11.73 | 412,906 | +0.31(+2.73%) |
Jun 12, 2007 | 11.48 | 11.60 | 11.40 | 11.42 | 644,295 | -0.16(-1.38%) |
Jun 11, 2007 | 11.55 | 11.72 | 11.48 | 11.58 | 5,647,375 | +0.03(+0.27%) |
Jun 08, 2007 | 11.40 | 11.56 | 11.35 | 11.55 | 562,476 | +0.11(+0.93%) |
Jun 07, 2007 | 11.57 | 11.57 | 11.43 | 11.44 | 1,252,066 | +0.35(+3.17%) |
Jun 06, 2007 | 11.16 | 11.16 | 11.01 | 11.09 | 161,685 | -0.13(-1.15%) |
Jun 05, 2007 | 11.39 | 11.42 | 11.16 | 11.22 | 187,591 | -0.20(-1.79%) |
Jun 04, 2007 | 11.21 | 11.46 | 11.21 | 11.43 | 225,400 | +0.16(+1.38%) |