Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.614 | 9.679 | 9.276 | 9.657 | 158,569 | +0.14(+1.51%) |
Aug 30, 2007 | 9.398 | 9.636 | 9.290 | 9.513 | 169,630 | +0.03(+0.30%) |
Aug 29, 2007 | 9.219 | 9.485 | 9.060 | 9.485 | 189,876 | +0.33(+3.61%) |
Aug 28, 2007 | 9.283 | 9.355 | 9.154 | 9.154 | 240,470 | -0.19(-2.08%) |
Aug 27, 2007 | 9.362 | 9.485 | 9.262 | 9.348 | 203,022 | -0.03(-0.31%) |
Aug 24, 2007 | 9.039 | 9.463 | 9.039 | 9.377 | 280,228 | +0.32(+3.57%) |
Aug 23, 2007 | 9.341 | 9.664 | 9.010 | 9.053 | 376,622 | -0.29(-3.08%) |
Aug 22, 2007 | 9.269 | 9.398 | 9.219 | 9.341 | 267,114 | +0.16(+1.72%) |
Aug 21, 2007 | 9.226 | 9.362 | 9.082 | 9.183 | 189,727 | -0.01(-0.08%) |
Aug 20, 2007 | 9.384 | 9.384 | 9.068 | 9.190 | 235,219 | -0.17(-1.84%) |
Aug 17, 2007 | 9.636 | 9.636 | 9.168 | 9.362 | 365,506 | +0.14(+1.48%) |
Aug 16, 2007 | 8.881 | 9.578 | 8.881 | 9.226 | 597,120 | +0.35(+3.89%) |
Aug 15, 2007 | 8.938 | 9.161 | 8.873 | 8.881 | 339,419 | -0.06(-0.64%) |
Aug 14, 2007 | 8.945 | 9.168 | 8.852 | 8.938 | 388,073 | -0.01(-0.16%) |
Aug 13, 2007 | 9.032 | 9.485 | 8.895 | 8.952 | 625,427 | -0.06(-0.72%) |
Aug 10, 2007 | 8.327 | 9.111 | 8.284 | 9.017 | 963,346 | +0.29(+3.38%) |
Aug 09, 2007 | 8.528 | 8.909 | 8.449 | 8.722 | 642,727 | +0.19(+2.19%) |
Aug 08, 2007 | 8.018 | 8.622 | 8.018 | 8.535 | 880,314 | +0.58(+7.23%) |
Aug 07, 2007 | 8.140 | 8.183 | 7.867 | 7.960 | 966,395 | -0.23(-2.81%) |
Aug 06, 2007 | 8.097 | 8.298 | 7.939 | 8.190 | 760,187 | +0.10(+1.24%) |
Aug 03, 2007 | 8.090 | 8.909 | 8.061 | 8.090 | 653,396 | -0.63(-7.18%) |
Aug 02, 2007 | 9.470 | 10.07 | 8.650 | 8.715 | 1,257,505 | -1.00(-10.29%) |
Aug 01, 2007 | 9.305 | 9.736 | 9.046 | 9.715 | 432,732 | +0.32(+3.37%) |
Jul 31, 2007 | 9.391 | 9.492 | 9.197 | 9.398 | 296,249 | +0.09(+0.93%) |
Jul 30, 2007 | 9.326 | 9.628 | 9.125 | 9.312 | 200,324 | -0.01(-0.15%) |
Jul 27, 2007 | 9.377 | 9.441 | 9.226 | 9.326 | 224,191 | -0.07(-0.77%) |
Jul 26, 2007 | 9.449 | 9.492 | 9.211 | 9.398 | 310,897 | -0.14(-1.51%) |
Jul 25, 2007 | 9.585 | 9.664 | 9.521 | 9.542 | 343,924 | +0.01(+0.08%) |
Jul 24, 2007 | 9.592 | 9.894 | 9.535 | 9.535 | 251,806 | -0.17(-1.78%) |
Jul 23, 2007 | 9.715 | 9.909 | 9.585 | 9.707 | 302,353 | -0.01(-0.07%) |
Jul 20, 2007 | 9.679 | 9.779 | 9.592 | 9.715 | 368,809 | +0.01(+0.15%) |
Jul 19, 2007 | 9.779 | 9.787 | 9.600 | 9.700 | 203,941 | -0.06(-0.66%) |
Jul 18, 2007 | 9.902 | 10.01 | 9.564 | 9.765 | 229,622 | -0.20(-2.02%) |
Jul 17, 2007 | 10.25 | 10.25 | 9.894 | 9.966 | 268,961 | -0.19(-1.84%) |
Jul 16, 2007 | 10.13 | 10.27 | 9.923 | 10.15 | 255,762 | +0.03(+0.28%) |
Jul 13, 2007 | 10.15 | 10.20 | 9.988 | 10.12 | 163,179 | -0.10(-0.98%) |
Jul 12, 2007 | 10.03 | 10.23 | 9.887 | 10.23 | 316,851 | +0.26(+2.60%) |
Jul 11, 2007 | 9.873 | 9.988 | 9.751 | 9.966 | 349,248 | +0.07(+0.73%) |
Jul 10, 2007 | 10.06 | 10.17 | 9.815 | 9.894 | 422,946 | -0.23(-2.27%) |
Jul 09, 2007 | 10.21 | 10.28 | 9.966 | 10.12 | 714,826 | -0.09(-0.85%) |
Jul 06, 2007 | 10.07 | 10.28 | 10.05 | 10.21 | 337,581 | +0.12(+1.14%) |
Jul 05, 2007 | 10.34 | 10.34 | 10.03 | 10.10 | 533,945 | -0.14(-1.40%) |
Jul 03, 2007 | 10.07 | 10.27 | 10.04 | 10.24 | 217,687 | +0.17(+1.64%) |
Jul 02, 2007 | 10.15 | 10.27 | 9.974 | 10.07 | 448,344 | +0.00(+0.00%) |
Jun 29, 2007 | 9.981 | 10.20 | 9.902 | 10.07 | 645,867 | +0.14(+1.45%) |
Jun 28, 2007 | 9.700 | 9.974 | 9.657 | 9.930 | 482,532 | +0.21(+2.14%) |
Jun 27, 2007 | 9.384 | 9.722 | 9.362 | 9.722 | 322,468 | +0.32(+3.44%) |
Jun 26, 2007 | 9.456 | 9.492 | 9.377 | 9.398 | 395,496 | +0.00(+0.00%) |
Jun 25, 2007 | 9.262 | 9.449 | 9.240 | 9.398 | 438,411 | +0.15(+1.63%) |
Jun 22, 2007 | 9.549 | 9.585 | 9.247 | 9.247 | 648,268 | -0.34(-3.53%) |
Jun 21, 2007 | 9.485 | 9.614 | 9.463 | 9.585 | 310,930 | -0.06(-0.60%) |
Jun 20, 2007 | 9.693 | 9.693 | 9.492 | 9.643 | 587,701 | -0.01(-0.07%) |
Jun 19, 2007 | 9.959 | 9.959 | 9.499 | 9.650 | 678,095 | -0.31(-3.10%) |
Jun 18, 2007 | 10.11 | 10.19 | 9.693 | 9.959 | 440,289 | -0.11(-1.07%) |
Jun 15, 2007 | 10.24 | 10.42 | 10.02 | 10.07 | 424,574 | -0.01(-0.14%) |
Jun 14, 2007 | 10.31 | 10.34 | 10.04 | 10.08 | 508,988 | -0.24(-2.37%) |
Jun 13, 2007 | 10.43 | 10.45 | 10.25 | 10.33 | 332,511 | -0.11(-1.03%) |
Jun 12, 2007 | 10.34 | 10.58 | 10.25 | 10.43 | 447,937 | -0.01(-0.07%) |
Jun 11, 2007 | 10.53 | 10.64 | 10.33 | 10.44 | 284,833 | -0.10(-0.96%) |
Jun 08, 2007 | 10.51 | 10.55 | 10.23 | 10.54 | 545,904 | +0.04(+0.34%) |
Jun 07, 2007 | 10.71 | 10.97 | 10.44 | 10.51 | 872,499 | +0.37(+3.62%) |
Jun 06, 2007 | 9.938 | 10.19 | 9.758 | 10.14 | 810,243 | +0.17(+1.66%) |
Jun 05, 2007 | 10.04 | 10.05 | 9.930 | 9.974 | 307,832 | -0.14(-1.35%) |
Jun 04, 2007 | 9.945 | 10.15 | 9.926 | 10.11 | 287,257 | +0.11(+1.08%) |