Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.000 | 8.300 | 7.860 | 7.990 | 115,236 | +0.00(+0.00%) |
Aug 30, 2007 | 8.380 | 8.420 | 7.860 | 7.990 | 183,421 | -0.49(-5.78%) |
Aug 29, 2007 | 8.360 | 8.620 | 8.310 | 8.480 | 103,364 | +0.18(+2.17%) |
Aug 28, 2007 | 8.140 | 8.350 | 7.970 | 8.300 | 333,604 | +0.07(+0.85%) |
Aug 27, 2007 | 7.990 | 8.300 | 7.700 | 8.230 | 214,305 | +0.23(+2.88%) |
Aug 24, 2007 | 7.960 | 8.060 | 7.830 | 8.000 | 125,818 | +0.06(+0.76%) |
Aug 23, 2007 | 7.890 | 8.010 | 7.680 | 7.940 | 128,906 | +0.14(+1.79%) |
Aug 22, 2007 | 7.500 | 7.840 | 7.410 | 7.800 | 291,115 | +0.50(+6.85%) |
Aug 21, 2007 | 7.300 | 7.380 | 7.110 | 7.300 | 116,127 | +0.01(+0.14%) |
Aug 20, 2007 | 7.590 | 7.590 | 7.150 | 7.290 | 247,443 | +0.02(+0.28%) |
Aug 17, 2007 | 7.290 | 7.660 | 7.230 | 7.270 | 150,111 | +0.10(+1.39%) |
Aug 16, 2007 | 7.800 | 7.850 | 6.500 | 7.170 | 483,151 | -0.68(-8.66%) |
Aug 15, 2007 | 8.350 | 8.350 | 7.840 | 7.850 | 268,096 | -0.53(-6.32%) |
Aug 14, 2007 | 9.250 | 9.250 | 8.130 | 8.380 | 341,561 | -0.39(-4.45%) |
Aug 13, 2007 | 8.990 | 9.090 | 8.770 | 8.770 | 205,462 | -0.11(-1.24%) |
Aug 10, 2007 | 8.820 | 8.880 | 8.530 | 8.880 | 111,508 | -0.12(-1.33%) |
Aug 09, 2007 | 8.620 | 9.210 | 8.590 | 9.000 | 269,498 | +0.16(+1.81%) |
Aug 08, 2007 | 8.300 | 9.100 | 8.250 | 8.840 | 419,883 | +0.67(+8.20%) |
Aug 07, 2007 | 7.800 | 8.320 | 7.580 | 8.170 | 178,970 | +0.29(+3.68%) |
Aug 06, 2007 | 8.550 | 8.750 | 7.500 | 7.880 | 297,557 | -0.29(-3.55%) |
Aug 03, 2007 | 8.100 | 8.820 | 8.090 | 8.170 | 195,981 | -0.47(-5.44%) |
Aug 02, 2007 | 8.800 | 8.800 | 8.600 | 8.640 | 139,046 | -0.11(-1.26%) |
Aug 01, 2007 | 8.890 | 9.000 | 8.700 | 8.750 | 151,554 | -0.24(-2.67%) |
Jul 31, 2007 | 9.200 | 9.450 | 8.950 | 8.990 | 106,033 | -0.13(-1.43%) |
Jul 30, 2007 | 9.040 | 9.300 | 8.900 | 9.120 | 131,003 | +0.23(+2.59%) |
Jul 27, 2007 | 9.030 | 9.210 | 8.850 | 8.890 | 136,437 | -0.21(-2.31%) |
Jul 26, 2007 | 9.450 | 9.520 | 8.570 | 9.100 | 291,472 | -0.35(-3.70%) |
Jul 25, 2007 | 9.590 | 9.730 | 9.390 | 9.450 | 214,875 | -0.14(-1.46%) |
Jul 24, 2007 | 9.820 | 9.980 | 9.470 | 9.590 | 144,568 | -0.41(-4.10%) |
Jul 23, 2007 | 10.50 | 10.50 | 9.880 | 10.00 | 175,621 | -0.06(-0.60%) |
Jul 20, 2007 | 10.43 | 10.43 | 10.01 | 10.06 | 210,721 | -0.49(-4.64%) |
Jul 19, 2007 | 10.96 | 11.00 | 10.42 | 10.55 | 126,112 | -0.15(-1.40%) |
Jul 18, 2007 | 10.76 | 10.80 | 10.30 | 10.70 | 188,897 | -0.15(-1.38%) |
Jul 17, 2007 | 11.12 | 11.20 | 10.48 | 10.85 | 283,336 | -0.25(-2.25%) |
Jul 16, 2007 | 11.00 | 11.70 | 10.94 | 11.10 | 602,325 | +0.25(+2.30%) |
Jul 13, 2007 | 10.48 | 11.20 | 10.22 | 10.85 | 648,963 | +0.55(+5.34%) |
Jul 12, 2007 | 10.21 | 10.58 | 10.15 | 10.30 | 275,093 | +0.15(+1.48%) |
Jul 11, 2007 | 10.15 | 10.55 | 10.10 | 10.15 | 241,569 | -0.10(-0.98%) |
Jul 10, 2007 | 10.49 | 10.49 | 10.01 | 10.25 | 324,638 | -0.31(-2.94%) |
Jul 09, 2007 | 9.900 | 10.73 | 9.870 | 10.56 | 862,894 | +0.86(+8.87%) |
Jul 06, 2007 | 9.900 | 9.900 | 9.550 | 9.700 | 121,167 | -0.02(-0.21%) |
Jul 05, 2007 | 9.870 | 9.870 | 9.580 | 9.720 | 144,521 | -0.15(-1.52%) |
Jul 03, 2007 | 10.16 | 10.16 | 9.620 | 9.870 | 198,445 | -0.13(-1.30%) |
Jul 02, 2007 | 9.700 | 10.08 | 9.480 | 10.00 | 304,477 | +0.60(+6.38%) |
Jun 29, 2007 | 9.720 | 9.720 | 9.370 | 9.400 | 123,916 | -0.17(-1.78%) |
Jun 28, 2007 | 9.600 | 9.720 | 9.510 | 9.570 | 70,181 | +0.01(+0.10%) |
Jun 27, 2007 | 9.510 | 9.760 | 9.500 | 9.560 | 156,147 | +0.04(+0.42%) |
Jun 26, 2007 | 9.710 | 9.900 | 9.410 | 9.520 | 277,520 | -0.13(-1.35%) |
Jun 25, 2007 | 10.19 | 10.19 | 9.535 | 9.650 | 359,386 | -0.58(-5.67%) |
Jun 22, 2007 | 10.40 | 10.45 | 9.940 | 10.23 | 108,799 | -0.23(-2.20%) |
Jun 21, 2007 | 10.40 | 10.60 | 10.34 | 10.46 | 104,247 | +0.11(+1.06%) |
Jun 20, 2007 | 10.37 | 10.50 | 10.31 | 10.35 | 123,900 | -0.01(-0.10%) |
Jun 19, 2007 | 10.54 | 10.55 | 10.25 | 10.36 | 111,800 | -0.21(-1.99%) |
Jun 18, 2007 | 10.14 | 10.87 | 10.03 | 10.57 | 261,400 | +0.52(+5.17%) |
Jun 15, 2007 | 10.00 | 10.20 | 9.830 | 10.05 | 215,600 | +0.07(+0.70%) |
Jun 14, 2007 | 9.950 | 10.10 | 9.700 | 9.980 | 258,300 | +0.15(+1.53%) |
Jun 13, 2007 | 9.780 | 9.910 | 9.650 | 9.830 | 98,800 | +0.08(+0.82%) |
Jun 12, 2007 | 9.520 | 9.850 | 9.430 | 9.750 | 213,800 | +0.15(+1.56%) |
Jun 11, 2007 | 9.690 | 9.900 | 9.500 | 9.600 | 150,842 | -0.09(-0.93%) |
Jun 08, 2007 | 9.660 | 9.790 | 9.500 | 9.690 | 150,238 | +0.09(+0.94%) |
Jun 07, 2007 | 10.40 | 10.40 | 9.300 | 9.600 | 337,959 | -0.57(-5.60%) |
Jun 06, 2007 | 9.700 | 10.40 | 9.420 | 10.17 | 253,168 | +0.47(+4.85%) |
Jun 05, 2007 | 9.630 | 9.800 | 9.400 | 9.700 | 114,345 | +0.00(+0.00%) |
Jun 04, 2007 | 9.550 | 9.710 | 9.340 | 9.700 | 119,589 | +0.18(+1.89%) |