Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.986 | 9.025 | 8.931 | 8.992 | 405,764 | +0.05(+0.59%) |
Aug 30, 2007 | 8.939 | 8.993 | 8.920 | 8.939 | 599,352 | -0.04(-0.42%) |
Aug 29, 2007 | 8.889 | 9.006 | 8.858 | 8.976 | 931,400 | +0.13(+1.50%) |
Aug 28, 2007 | 8.931 | 8.942 | 8.822 | 8.844 | 948,707 | -0.13(-1.41%) |
Aug 27, 2007 | 9.018 | 9.040 | 8.970 | 8.970 | 387,175 | -0.07(-0.78%) |
Aug 24, 2007 | 8.939 | 9.040 | 8.931 | 9.040 | 787,171 | +0.11(+1.28%) |
Aug 23, 2007 | 8.970 | 8.970 | 8.911 | 8.926 | 1,662,802 | +0.01(+0.07%) |
Aug 22, 2007 | 8.870 | 8.933 | 8.864 | 8.920 | 615,378 | +0.06(+0.70%) |
Aug 21, 2007 | 8.834 | 8.892 | 8.816 | 8.858 | 190,382 | +0.01(+0.14%) |
Aug 20, 2007 | 8.891 | 8.908 | 8.814 | 8.845 | 224,356 | -0.02(-0.28%) |
Aug 17, 2007 | 8.914 | 8.990 | 8.772 | 8.870 | 546,148 | +0.14(+1.56%) |
Aug 16, 2007 | 8.736 | 8.772 | 8.610 | 8.734 | 839,734 | -0.04(-0.43%) |
Aug 15, 2007 | 8.853 | 8.912 | 8.772 | 8.772 | 2,053,824 | -0.11(-1.26%) |
Aug 14, 2007 | 8.934 | 8.990 | 8.881 | 8.884 | 1,568,572 | -0.07(-0.77%) |
Aug 13, 2007 | 9.028 | 9.028 | 8.931 | 8.953 | 735,248 | -0.03(-0.38%) |
Aug 10, 2007 | 8.978 | 9.043 | 8.872 | 8.987 | 373,713 | -0.10(-1.05%) |
Aug 09, 2007 | 9.078 | 9.190 | 9.033 | 9.082 | 701,915 | -0.08(-0.93%) |
Aug 08, 2007 | 9.090 | 9.220 | 9.090 | 9.167 | 2,085,875 | +0.09(+0.97%) |
Aug 07, 2007 | 9.006 | 9.165 | 8.993 | 9.079 | 2,407,025 | +0.06(+0.66%) |
Aug 06, 2007 | 8.956 | 9.026 | 8.901 | 9.020 | 2,766,637 | +0.10(+1.07%) |
Aug 03, 2007 | 8.975 | 9.017 | 8.925 | 8.925 | 216,664 | -0.09(-1.02%) |
Aug 02, 2007 | 8.964 | 9.033 | 8.939 | 9.017 | 1,614,085 | +0.06(+0.66%) |
Aug 01, 2007 | 8.842 | 8.961 | 8.783 | 8.958 | 496,148 | +0.13(+1.50%) |
Jul 31, 2007 | 8.951 | 8.962 | 8.825 | 8.825 | 207,049 | -0.10(-1.14%) |
Jul 30, 2007 | 8.809 | 8.940 | 8.791 | 8.926 | 455,764 | +0.08(+0.86%) |
Jul 27, 2007 | 8.905 | 8.936 | 8.850 | 8.850 | 274,356 | -0.06(-0.72%) |
Jul 26, 2007 | 8.969 | 8.995 | 8.834 | 8.914 | 775,632 | -0.15(-1.64%) |
Jul 25, 2007 | 9.072 | 9.096 | 9.001 | 9.062 | 163,459 | +0.13(+1.40%) |
Jul 24, 2007 | 9.037 | 9.037 | 8.937 | 8.937 | 1,011,527 | -0.13(-1.48%) |
Jul 23, 2007 | 9.090 | 9.128 | 9.059 | 9.072 | 67,947 | +0.04(+0.43%) |
Jul 20, 2007 | 9.034 | 9.064 | 8.993 | 9.033 | 392,303 | +0.05(+0.57%) |
Jul 19, 2007 | 8.972 | 8.990 | 8.942 | 8.981 | 949,348 | +0.03(+0.37%) |
Jul 18, 2007 | 8.928 | 8.948 | 8.909 | 8.948 | 860,888 | +0.01(+0.10%) |
Jul 17, 2007 | 8.906 | 8.975 | 8.906 | 8.939 | 23,717 | +0.02(+0.23%) |
Jul 16, 2007 | 8.889 | 8.942 | 8.889 | 8.919 | 82,691 | +0.02(+0.21%) |
Jul 13, 2007 | 8.881 | 8.900 | 8.847 | 8.900 | 39,102 | -0.00(-0.04%) |
Jul 12, 2007 | 8.789 | 8.906 | 8.789 | 8.903 | 289,099 | +0.15(+1.66%) |
Jul 11, 2007 | 8.713 | 8.758 | 8.711 | 8.758 | 34,615 | +0.03(+0.39%) |
Jul 10, 2007 | 8.763 | 8.792 | 8.724 | 8.724 | 232,689 | -0.09(-1.06%) |
Jul 09, 2007 | 8.819 | 8.834 | 8.777 | 8.817 | 307,048 | +0.02(+0.23%) |
Jul 06, 2007 | 8.730 | 8.819 | 8.703 | 8.797 | 189,741 | +0.05(+0.55%) |
Jul 05, 2007 | 8.714 | 8.749 | 8.706 | 8.749 | 55,768 | +0.02(+0.18%) |
Jul 03, 2007 | 8.724 | 8.733 | 8.722 | 8.733 | 148,075 | +0.04(+0.41%) |
Jul 02, 2007 | 8.666 | 8.697 | 8.632 | 8.697 | 496,789 | +0.10(+1.11%) |
Jun 29, 2007 | 8.611 | 8.653 | 8.585 | 8.602 | 185,254 | -0.04(-0.49%) |
Jun 28, 2007 | 8.589 | 8.653 | 8.589 | 8.644 | 120,511 | +0.04(+0.46%) |
Jun 27, 2007 | 8.511 | 8.607 | 8.510 | 8.604 | 90,383 | +0.08(+0.96%) |
Jun 26, 2007 | 8.508 | 8.571 | 8.466 | 8.522 | 293,586 | +0.10(+1.15%) |
Jun 25, 2007 | 8.502 | 8.536 | 8.415 | 8.426 | 219,869 | -0.10(-1.13%) |
Jun 22, 2007 | 8.547 | 8.547 | 8.480 | 8.522 | 424,354 | -0.07(-0.87%) |
Jun 21, 2007 | 8.580 | 8.605 | 8.555 | 8.597 | 63,460 | -0.00(-0.02%) |
Jun 20, 2007 | 8.706 | 8.706 | 8.589 | 8.599 | 399,995 | -0.09(-1.08%) |
Jun 19, 2007 | 8.657 | 8.699 | 8.639 | 8.692 | 58,973 | +0.01(+0.09%) |
Jun 18, 2007 | 8.663 | 8.699 | 8.663 | 8.685 | 40,384 | -0.01(-0.07%) |
Jun 15, 2007 | 8.666 | 8.691 | 8.660 | 8.691 | 76,922 | +0.09(+1.09%) |
Jun 14, 2007 | 8.580 | 8.611 | 8.580 | 8.597 | 42,948 | +0.02(+0.24%) |
Jun 13, 2007 | 8.485 | 8.577 | 8.485 | 8.577 | 239,741 | +0.09(+1.05%) |
Jun 12, 2007 | 8.521 | 8.554 | 8.482 | 8.488 | 319,868 | -0.06(-0.69%) |
Jun 11, 2007 | 8.552 | 8.579 | 8.546 | 8.547 | 51,281 | +0.02(+0.20%) |
Jun 08, 2007 | 8.496 | 8.572 | 8.482 | 8.530 | 216,664 | +0.01(+0.11%) |
Jun 07, 2007 | 8.633 | 8.633 | 8.521 | 8.521 | 79,486 | -0.12(-1.41%) |
Jun 06, 2007 | 8.630 | 8.646 | 8.611 | 8.642 | 91,665 | -0.02(-0.25%) |
Jun 05, 2007 | 8.681 | 8.681 | 8.640 | 8.664 | 112,819 | -0.05(-0.52%) |
Jun 04, 2007 | 8.661 | 8.710 | 8.658 | 8.709 | 55,768 | +0.03(+0.34%) |