Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.488 | 8.669 | 8.414 | 8.612 | 809,199 | +0.21(+2.55%) |
Aug 30, 2007 | 8.306 | 8.465 | 8.262 | 8.398 | 486,311 | +0.02(+0.25%) |
Aug 29, 2007 | 8.119 | 8.377 | 8.119 | 8.377 | 525,329 | +0.29(+3.56%) |
Aug 28, 2007 | 8.395 | 8.395 | 8.089 | 8.089 | 666,133 | -0.33(-3.91%) |
Aug 27, 2007 | 8.506 | 8.594 | 8.338 | 8.418 | 629,377 | -0.14(-1.63%) |
Aug 24, 2007 | 8.632 | 8.632 | 8.396 | 8.557 | 720,985 | -0.09(-1.00%) |
Aug 23, 2007 | 8.780 | 8.846 | 8.626 | 8.644 | 663,871 | -0.11(-1.25%) |
Aug 22, 2007 | 8.886 | 9.017 | 8.686 | 8.754 | 743,604 | -0.10(-1.16%) |
Aug 21, 2007 | 8.594 | 8.870 | 8.577 | 8.856 | 790,538 | +0.23(+2.71%) |
Aug 20, 2007 | 8.709 | 8.787 | 8.541 | 8.623 | 1,451,583 | -0.08(-0.89%) |
Aug 17, 2007 | 8.789 | 8.973 | 8.538 | 8.701 | 2,246,645 | +0.24(+2.82%) |
Aug 16, 2007 | 8.168 | 8.469 | 8.098 | 8.462 | 2,808,165 | +0.29(+3.59%) |
Aug 15, 2007 | 8.135 | 8.511 | 8.076 | 8.168 | 1,491,166 | +0.03(+0.41%) |
Aug 14, 2007 | 8.375 | 8.446 | 8.135 | 8.135 | 585,270 | -0.24(-2.85%) |
Aug 13, 2007 | 8.556 | 8.610 | 8.358 | 8.373 | 855,568 | -0.18(-2.13%) |
Aug 10, 2007 | 8.709 | 8.962 | 8.501 | 8.556 | 1,613,309 | -0.22(-2.48%) |
Aug 09, 2007 | 8.007 | 9.086 | 8.007 | 8.773 | 1,757,506 | +0.01(+0.10%) |
Aug 08, 2007 | 8.379 | 8.817 | 8.379 | 8.764 | 1,612,179 | +0.47(+5.67%) |
Aug 07, 2007 | 8.276 | 8.451 | 8.135 | 8.294 | 1,521,137 | +0.02(+0.21%) |
Aug 06, 2007 | 7.732 | 8.354 | 7.732 | 8.276 | 1,628,012 | +0.39(+4.91%) |
Aug 03, 2007 | 7.922 | 8.276 | 7.871 | 7.889 | 1,031,998 | -0.39(-4.68%) |
Aug 02, 2007 | 8.029 | 8.317 | 8.027 | 8.276 | 947,741 | +0.20(+2.47%) |
Aug 01, 2007 | 7.976 | 8.103 | 7.792 | 8.076 | 899,110 | +0.05(+0.68%) |
Jul 31, 2007 | 8.110 | 8.287 | 7.979 | 8.022 | 1,095,897 | -0.09(-1.09%) |
Jul 30, 2007 | 8.041 | 8.159 | 7.924 | 8.110 | 926,253 | +0.06(+0.79%) |
Jul 27, 2007 | 8.228 | 8.365 | 8.038 | 8.046 | 1,338,487 | -0.24(-2.90%) |
Jul 26, 2007 | 8.158 | 8.287 | 8.117 | 8.287 | 2,136,377 | -0.05(-0.57%) |
Jul 25, 2007 | 8.365 | 8.472 | 8.186 | 8.335 | 1,005,986 | +0.03(+0.32%) |
Jul 24, 2007 | 8.472 | 8.472 | 8.289 | 8.308 | 1,574,291 | -0.22(-2.53%) |
Jul 23, 2007 | 8.683 | 8.701 | 8.510 | 8.524 | 957,354 | -0.14(-1.63%) |
Jul 20, 2007 | 8.946 | 8.946 | 8.610 | 8.665 | 1,116,819 | -0.30(-3.35%) |
Jul 19, 2007 | 8.992 | 9.019 | 8.932 | 8.966 | 623,722 | +0.02(+0.20%) |
Jul 18, 2007 | 8.930 | 8.948 | 8.579 | 8.948 | 1,791,435 | -0.03(-0.30%) |
Jul 17, 2007 | 9.107 | 9.201 | 8.932 | 8.975 | 924,557 | -0.23(-2.52%) |
Jul 16, 2007 | 9.240 | 9.303 | 9.169 | 9.206 | 846,521 | +0.01(+0.12%) |
Jul 13, 2007 | 9.107 | 9.236 | 9.060 | 9.196 | 1,569,768 | +0.05(+0.58%) |
Jul 12, 2007 | 9.125 | 9.157 | 9.038 | 9.143 | 663,306 | +0.07(+0.80%) |
Jul 11, 2007 | 9.095 | 9.187 | 8.961 | 9.070 | 443,335 | -0.01(-0.16%) |
Jul 10, 2007 | 9.281 | 9.327 | 9.060 | 9.084 | 615,240 | -0.30(-3.17%) |
Jul 09, 2007 | 9.443 | 9.489 | 9.328 | 9.381 | 565,478 | -0.06(-0.66%) |
Jul 06, 2007 | 9.534 | 9.534 | 9.397 | 9.443 | 490,269 | -0.07(-0.78%) |
Jul 05, 2007 | 9.454 | 9.594 | 9.454 | 9.518 | 565,478 | +0.09(+0.96%) |
Jul 03, 2007 | 9.472 | 9.521 | 9.362 | 9.427 | 376,608 | -0.05(-0.54%) |
Jul 02, 2007 | 9.284 | 9.572 | 9.240 | 9.479 | 782,056 | +0.25(+2.70%) |
Jun 29, 2007 | 9.111 | 9.293 | 9.019 | 9.229 | 2,421,378 | +0.16(+1.79%) |
Jun 28, 2007 | 9.118 | 9.249 | 8.976 | 9.067 | 1,343,576 | -0.02(-0.25%) |
Jun 27, 2007 | 8.839 | 9.166 | 8.800 | 9.090 | 1,012,771 | +0.17(+1.94%) |
Jun 26, 2007 | 8.945 | 8.975 | 8.771 | 8.916 | 757,741 | +0.01(+0.08%) |
Jun 25, 2007 | 8.998 | 9.007 | 8.835 | 8.909 | 1,227,088 | -0.09(-0.98%) |
Jun 22, 2007 | 8.945 | 9.024 | 8.849 | 8.998 | 783,187 | +0.02(+0.20%) |
Jun 21, 2007 | 9.017 | 9.037 | 8.860 | 8.980 | 697,800 | -0.09(-0.99%) |
Jun 20, 2007 | 9.275 | 9.302 | 9.054 | 9.070 | 1,603,696 | -0.18(-1.93%) |
Jun 19, 2007 | 9.210 | 9.281 | 9.139 | 9.249 | 1,191,463 | +0.00(+0.04%) |
Jun 18, 2007 | 9.366 | 9.366 | 9.169 | 9.245 | 729,467 | -0.06(-0.65%) |
Jun 15, 2007 | 9.311 | 9.366 | 9.252 | 9.305 | 853,306 | +0.15(+1.68%) |
Jun 14, 2007 | 9.266 | 9.300 | 9.152 | 9.152 | 579,615 | -0.11(-1.18%) |
Jun 13, 2007 | 9.109 | 9.323 | 9.061 | 9.261 | 1,398,993 | +0.19(+2.09%) |
Jun 12, 2007 | 8.998 | 9.167 | 8.998 | 9.072 | 1,058,575 | -0.11(-1.23%) |
Jun 11, 2007 | 9.277 | 9.318 | 9.166 | 9.185 | 624,853 | -0.13(-1.44%) |
Jun 08, 2007 | 9.222 | 9.373 | 9.155 | 9.320 | 739,080 | +0.12(+1.31%) |
Jun 07, 2007 | 9.390 | 9.390 | 9.187 | 9.199 | 1,024,081 | -0.23(-2.40%) |
Jun 06, 2007 | 9.337 | 9.482 | 9.297 | 9.426 | 456,906 | -0.01(-0.09%) |
Jun 05, 2007 | 9.629 | 9.656 | 9.420 | 9.434 | 744,735 | -0.23(-2.38%) |
Jun 04, 2007 | 9.565 | 9.684 | 9.549 | 9.664 | 725,508 | +0.05(+0.57%) |