Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.996 | 8.087 | 7.954 | 8.021 | 465,352 | +0.14(+1.77%) |
Aug 30, 2007 | 8.027 | 8.093 | 7.808 | 7.881 | 459,904 | -0.15(-1.81%) |
Aug 29, 2007 | 7.845 | 8.039 | 7.784 | 8.027 | 182,740 | +0.21(+2.71%) |
Aug 28, 2007 | 7.869 | 7.918 | 7.784 | 7.815 | 323,716 | -0.09(-1.15%) |
Aug 27, 2007 | 7.996 | 8.051 | 7.863 | 7.905 | 212,454 | -0.12(-1.51%) |
Aug 24, 2007 | 8.014 | 8.148 | 7.960 | 8.027 | 347,982 | -0.01(-0.15%) |
Aug 23, 2007 | 8.166 | 8.196 | 8.002 | 8.039 | 240,187 | -0.13(-1.56%) |
Aug 22, 2007 | 8.160 | 8.329 | 8.142 | 8.166 | 261,812 | +0.07(+0.82%) |
Aug 21, 2007 | 8.021 | 8.148 | 7.966 | 8.099 | 233,088 | +0.08(+0.98%) |
Aug 20, 2007 | 8.087 | 8.184 | 7.911 | 8.021 | 333,950 | -0.04(-0.53%) |
Aug 17, 2007 | 8.057 | 8.329 | 8.027 | 8.063 | 667,736 | +0.01(+0.08%) |
Aug 16, 2007 | 7.657 | 8.057 | 7.451 | 8.057 | 1,011,427 | +0.40(+5.22%) |
Aug 15, 2007 | 7.857 | 8.063 | 7.651 | 7.657 | 580,906 | -0.18(-2.24%) |
Aug 14, 2007 | 7.863 | 7.905 | 7.760 | 7.833 | 611,280 | -0.03(-0.39%) |
Aug 13, 2007 | 7.651 | 7.942 | 7.633 | 7.863 | 563,242 | +0.21(+2.77%) |
Aug 10, 2007 | 7.493 | 7.760 | 7.457 | 7.651 | 959,262 | +0.05(+0.72%) |
Aug 09, 2007 | 7.512 | 7.942 | 7.542 | 7.596 | 1,276,375 | +0.08(+1.13%) |
Aug 08, 2007 | 7.360 | 7.572 | 7.215 | 7.512 | 1,331,346 | -0.02(-0.24%) |
Aug 07, 2007 | 7.603 | 7.621 | 7.421 | 7.530 | 655,190 | -0.07(-0.96%) |
Aug 06, 2007 | 7.693 | 7.711 | 7.433 | 7.603 | 699,596 | +0.12(+1.62%) |
Aug 03, 2007 | 7.560 | 7.693 | 7.481 | 7.481 | 770,909 | -0.21(-2.76%) |
Aug 02, 2007 | 7.578 | 7.808 | 7.578 | 7.693 | 679,952 | +0.12(+1.52%) |
Aug 01, 2007 | 7.572 | 7.663 | 7.427 | 7.578 | 604,842 | -0.04(-0.48%) |
Jul 31, 2007 | 7.663 | 7.796 | 7.560 | 7.615 | 566,709 | +0.01(+0.16%) |
Jul 30, 2007 | 7.524 | 7.657 | 7.384 | 7.603 | 526,760 | +0.04(+0.48%) |
Jul 27, 2007 | 7.554 | 7.881 | 7.554 | 7.566 | 621,515 | -0.28(-3.55%) |
Jul 26, 2007 | 7.911 | 8.275 | 7.705 | 7.845 | 704,714 | -0.14(-1.75%) |
Jul 25, 2007 | 8.184 | 8.269 | 7.966 | 7.984 | 846,515 | -0.17(-2.08%) |
Jul 24, 2007 | 8.408 | 8.505 | 8.099 | 8.154 | 674,339 | -0.31(-3.65%) |
Jul 23, 2007 | 8.566 | 8.602 | 8.463 | 8.463 | 571,661 | -0.08(-0.99%) |
Jul 20, 2007 | 8.699 | 8.699 | 8.511 | 8.548 | 692,828 | -0.17(-1.95%) |
Jul 19, 2007 | 8.717 | 8.778 | 8.663 | 8.717 | 148,404 | +0.07(+0.84%) |
Jul 18, 2007 | 8.638 | 8.699 | 8.523 | 8.644 | 261,482 | -0.05(-0.63%) |
Jul 17, 2007 | 8.766 | 8.814 | 8.699 | 8.699 | 198,257 | -0.08(-0.97%) |
Jul 16, 2007 | 8.832 | 8.893 | 8.766 | 8.784 | 407,080 | -0.09(-1.02%) |
Jul 13, 2007 | 8.784 | 8.893 | 8.729 | 8.875 | 243,158 | +0.06(+0.69%) |
Jul 12, 2007 | 8.663 | 8.814 | 8.657 | 8.814 | 275,513 | +0.21(+2.46%) |
Jul 11, 2007 | 8.578 | 8.687 | 8.523 | 8.602 | 327,347 | +0.00(+0.00%) |
Jul 10, 2007 | 8.784 | 8.887 | 8.529 | 8.602 | 360,363 | -0.25(-2.87%) |
Jul 09, 2007 | 8.832 | 8.899 | 8.760 | 8.856 | 299,119 | +0.02(+0.27%) |
Jul 06, 2007 | 8.887 | 8.893 | 8.772 | 8.832 | 379,512 | -0.04(-0.41%) |
Jul 05, 2007 | 8.729 | 8.905 | 8.729 | 8.869 | 420,616 | +0.12(+1.31%) |
Jul 03, 2007 | 8.850 | 8.850 | 8.669 | 8.753 | 246,129 | -0.11(-1.23%) |
Jul 02, 2007 | 8.747 | 8.869 | 8.747 | 8.863 | 245,799 | +0.17(+1.95%) |
Jun 29, 2007 | 8.784 | 8.875 | 8.663 | 8.693 | 560,601 | -0.06(-0.69%) |
Jun 28, 2007 | 8.850 | 8.929 | 8.741 | 8.753 | 461,555 | -0.09(-1.03%) |
Jun 27, 2007 | 8.451 | 8.875 | 8.432 | 8.844 | 466,837 | +0.36(+4.29%) |
Jun 26, 2007 | 8.535 | 8.590 | 8.475 | 8.481 | 304,567 | -0.03(-0.36%) |
Jun 25, 2007 | 8.590 | 8.644 | 8.432 | 8.511 | 781,309 | -0.08(-0.92%) |
Jun 22, 2007 | 8.554 | 8.693 | 8.384 | 8.590 | 915,847 | +0.04(+0.42%) |
Jun 21, 2007 | 8.632 | 8.705 | 8.511 | 8.554 | 662,289 | -0.14(-1.60%) |
Jun 20, 2007 | 8.959 | 8.959 | 8.693 | 8.693 | 355,245 | -0.24(-2.65%) |
Jun 19, 2007 | 8.996 | 9.032 | 8.905 | 8.929 | 1,886,170 | -0.09(-1.01%) |
Jun 18, 2007 | 9.056 | 9.056 | 8.959 | 9.020 | 283,272 | -0.02(-0.27%) |
Jun 15, 2007 | 9.050 | 9.111 | 9.008 | 9.044 | 562,417 | +0.00(+0.00%) |
Jun 14, 2007 | 9.111 | 9.147 | 9.038 | 9.044 | 281,786 | -0.07(-0.80%) |
Jun 13, 2007 | 9.111 | 9.171 | 9.087 | 9.117 | 274,853 | +0.01(+0.07%) |
Jun 12, 2007 | 9.268 | 9.268 | 9.014 | 9.111 | 450,660 | -0.21(-2.27%) |
Jun 11, 2007 | 9.420 | 9.426 | 9.099 | 9.323 | 512,234 | -0.13(-1.35%) |
Jun 08, 2007 | 9.329 | 9.480 | 9.323 | 9.450 | 354,420 | +0.15(+1.63%) |
Jun 07, 2007 | 9.511 | 9.511 | 9.281 | 9.299 | 299,614 | -0.25(-2.66%) |
Jun 06, 2007 | 9.541 | 9.626 | 9.486 | 9.553 | 198,422 | -0.02(-0.25%) |
Jun 05, 2007 | 9.711 | 9.735 | 9.493 | 9.577 | 430,520 | -0.18(-1.80%) |
Jun 04, 2007 | 9.650 | 9.753 | 9.632 | 9.753 | 223,019 | +0.06(+0.63%) |