Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.278 | 8.398 | 8.229 | 8.343 | 7,956,552 | +0.18(+2.20%) |
Aug 30, 2007 | 8.105 | 8.244 | 8.045 | 8.164 | 8,404,217 | -0.02(-0.24%) |
Aug 29, 2007 | 8.023 | 8.200 | 8.017 | 8.183 | 8,163,327 | +0.26(+3.22%) |
Aug 28, 2007 | 8.173 | 8.262 | 7.913 | 7.928 | 9,064,180 | -0.33(-4.04%) |
Aug 27, 2007 | 8.205 | 8.505 | 8.189 | 8.262 | 8,613,957 | -0.07(-0.90%) |
Aug 24, 2007 | 8.456 | 8.456 | 8.274 | 8.337 | 6,961,942 | -0.12(-1.48%) |
Aug 23, 2007 | 8.540 | 8.617 | 8.360 | 8.461 | 6,679,960 | -0.05(-0.63%) |
Aug 22, 2007 | 8.346 | 8.700 | 8.286 | 8.515 | 10,743,419 | +0.28(+3.42%) |
Aug 21, 2007 | 8.314 | 8.425 | 8.066 | 8.233 | 11,528,299 | -0.13(-1.55%) |
Aug 20, 2007 | 8.543 | 8.589 | 8.314 | 8.363 | 10,414,728 | -0.14(-1.69%) |
Aug 17, 2007 | 8.591 | 8.681 | 8.245 | 8.507 | 23,383,284 | +0.01(+0.09%) |
Aug 16, 2007 | 8.725 | 8.808 | 8.229 | 8.499 | 16,641,848 | -0.36(-4.05%) |
Aug 15, 2007 | 9.033 | 9.175 | 8.848 | 8.858 | 7,706,654 | -0.26(-2.87%) |
Aug 14, 2007 | 9.394 | 9.486 | 9.086 | 9.120 | 4,906,347 | -0.24(-2.55%) |
Aug 13, 2007 | 9.482 | 9.531 | 9.314 | 9.358 | 5,452,170 | +0.01(+0.13%) |
Aug 10, 2007 | 9.598 | 9.615 | 9.234 | 9.346 | 12,180,729 | -0.32(-3.27%) |
Aug 09, 2007 | 9.729 | 10.09 | 9.540 | 9.661 | 12,513,733 | -0.22(-2.19%) |
Aug 08, 2007 | 9.708 | 10.09 | 9.648 | 9.878 | 13,299,723 | +0.23(+2.35%) |
Aug 07, 2007 | 9.423 | 9.700 | 9.417 | 9.651 | 10,619,340 | +0.14(+1.43%) |
Aug 06, 2007 | 9.398 | 9.516 | 9.198 | 9.515 | 9,103,105 | +0.11(+1.18%) |
Aug 03, 2007 | 9.464 | 9.598 | 9.383 | 9.403 | 9,201,608 | -0.13(-1.37%) |
Aug 02, 2007 | 9.232 | 9.559 | 9.222 | 9.534 | 12,521,694 | +0.36(+3.95%) |
Aug 01, 2007 | 9.112 | 9.347 | 8.910 | 9.172 | 19,013,324 | -0.02(-0.21%) |
Jul 31, 2007 | 9.635 | 9.641 | 9.148 | 9.191 | 13,218,838 | -0.25(-2.66%) |
Jul 30, 2007 | 9.259 | 9.517 | 9.176 | 9.442 | 7,887,412 | +0.19(+2.02%) |
Jul 27, 2007 | 9.272 | 9.439 | 9.043 | 9.255 | 12,250,663 | -0.01(-0.16%) |
Jul 26, 2007 | 9.251 | 9.374 | 9.081 | 9.270 | 10,533,746 | -0.07(-0.77%) |
Jul 25, 2007 | 9.525 | 9.615 | 9.319 | 9.341 | 7,817,949 | -0.11(-1.15%) |
Jul 24, 2007 | 9.594 | 9.746 | 9.410 | 9.450 | 7,502,575 | -0.20(-2.12%) |
Jul 23, 2007 | 9.779 | 9.823 | 9.627 | 9.654 | 6,293,322 | -0.09(-0.91%) |
Jul 20, 2007 | 9.951 | 10.03 | 9.708 | 9.743 | 8,837,511 | -0.19(-1.92%) |
Jul 19, 2007 | 9.803 | 9.988 | 9.785 | 9.934 | 9,350,043 | +0.29(+2.98%) |
Jul 18, 2007 | 9.559 | 9.696 | 9.508 | 9.646 | 7,312,201 | +0.06(+0.58%) |
Jul 17, 2007 | 9.732 | 9.795 | 9.540 | 9.591 | 9,561,783 | -0.13(-1.38%) |
Jul 16, 2007 | 9.749 | 9.759 | 9.627 | 9.725 | 7,046,224 | -0.06(-0.58%) |
Jul 13, 2007 | 9.783 | 9.795 | 9.524 | 9.781 | 12,736,856 | -0.03(-0.30%) |
Jul 12, 2007 | 9.472 | 9.811 | 9.325 | 9.811 | 19,609,002 | +0.49(+5.21%) |
Jul 11, 2007 | 8.949 | 9.334 | 8.942 | 9.325 | 20,268,176 | +0.26(+2.91%) |
Jul 10, 2007 | 9.074 | 9.089 | 8.853 | 9.062 | 40,260,068 | -0.02(-0.20%) |
Jul 09, 2007 | 9.073 | 9.273 | 9.030 | 9.080 | 19,026,782 | +0.13(+1.41%) |
Jul 06, 2007 | 8.497 | 8.955 | 8.497 | 8.954 | 13,319,014 | +0.51(+6.02%) |
Jul 05, 2007 | 8.540 | 8.556 | 8.405 | 8.446 | 8,067,645 | -0.12(-1.38%) |
Jul 03, 2007 | 8.575 | 8.662 | 8.548 | 8.564 | 3,244,672 | -0.08(-0.96%) |
Jul 02, 2007 | 8.555 | 8.677 | 8.518 | 8.646 | 6,033,310 | +0.13(+1.57%) |
Jun 29, 2007 | 8.724 | 8.738 | 8.500 | 8.513 | 7,978,737 | -0.18(-2.09%) |
Jun 28, 2007 | 8.575 | 8.784 | 8.536 | 8.694 | 8,656,780 | +0.06(+0.74%) |
Jun 27, 2007 | 8.493 | 8.659 | 8.433 | 8.631 | 7,479,179 | +0.14(+1.60%) |
Jun 26, 2007 | 8.581 | 8.646 | 8.472 | 8.494 | 7,559,324 | -0.07(-0.85%) |
Jun 25, 2007 | 8.637 | 8.745 | 8.506 | 8.567 | 6,843,400 | -0.05(-0.59%) |
Jun 22, 2007 | 8.683 | 8.728 | 8.562 | 8.618 | 6,177,591 | -0.06(-0.75%) |
Jun 21, 2007 | 8.651 | 8.726 | 8.598 | 8.683 | 8,551,710 | -0.01(-0.08%) |
Jun 20, 2007 | 8.841 | 8.935 | 8.660 | 8.690 | 7,132,585 | -0.13(-1.45%) |
Jun 19, 2007 | 8.818 | 8.895 | 8.752 | 8.818 | 5,538,755 | -0.04(-0.49%) |
Jun 18, 2007 | 8.988 | 9.018 | 8.834 | 8.861 | 10,014,518 | -0.11(-1.20%) |
Jun 15, 2007 | 9.086 | 9.175 | 8.956 | 8.969 | 12,026,408 | -0.01(-0.10%) |
Jun 14, 2007 | 8.967 | 9.100 | 8.954 | 8.978 | 9,378,836 | +0.02(+0.22%) |
Jun 13, 2007 | 8.603 | 8.989 | 8.603 | 8.959 | 16,377,501 | +0.39(+4.54%) |
Jun 12, 2007 | 8.649 | 8.727 | 8.552 | 8.569 | 9,627,734 | -0.10(-1.14%) |
Jun 11, 2007 | 8.569 | 8.717 | 8.536 | 8.668 | 11,267,106 | +0.10(+1.19%) |
Jun 08, 2007 | 8.476 | 8.576 | 8.399 | 8.566 | 10,797,010 | +0.06(+0.69%) |
Jun 07, 2007 | 8.684 | 8.703 | 8.478 | 8.507 | 10,911,741 | -0.23(-2.62%) |
Jun 06, 2007 | 8.919 | 8.920 | 8.691 | 8.736 | 11,773,061 | -0.18(-2.02%) |
Jun 05, 2007 | 8.842 | 8.922 | 8.769 | 8.917 | 7,286,576 | +0.06(+0.67%) |
Jun 04, 2007 | 8.812 | 8.901 | 8.777 | 8.858 | 8,298,785 | -0.01(-0.09%) |