Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.743 | 8.953 | 8.743 | 8.893 | 3,267,133 | +0.18(+2.03%) |
Aug 30, 2007 | 8.722 | 8.852 | 8.665 | 8.716 | 4,357,668 | -0.10(-1.08%) |
Aug 29, 2007 | 8.673 | 8.893 | 8.673 | 8.812 | 7,260,109 | +0.13(+1.51%) |
Aug 28, 2007 | 8.665 | 8.833 | 8.520 | 8.681 | 8,439,999 | -0.04(-0.41%) |
Aug 27, 2007 | 8.556 | 8.871 | 8.547 | 8.716 | 9,887,970 | +0.16(+1.91%) |
Aug 24, 2007 | 8.349 | 8.577 | 8.305 | 8.553 | 7,149,609 | +0.21(+2.48%) |
Aug 23, 2007 | 8.635 | 8.673 | 8.300 | 8.346 | 10,269,808 | -0.21(-2.45%) |
Aug 22, 2007 | 8.425 | 8.844 | 8.425 | 8.556 | 7,870,227 | +0.11(+1.26%) |
Aug 21, 2007 | 8.635 | 8.686 | 8.349 | 8.449 | 8,528,990 | -0.13(-1.55%) |
Aug 20, 2007 | 8.999 | 9.196 | 8.572 | 8.583 | 15,466,946 | -0.06(-0.72%) |
Aug 17, 2007 | 8.305 | 8.700 | 8.041 | 8.645 | 19,460,048 | +0.57(+7.08%) |
Aug 16, 2007 | 8.311 | 8.346 | 7.755 | 8.074 | 25,448,280 | -0.36(-4.26%) |
Aug 15, 2007 | 8.855 | 8.855 | 8.390 | 8.433 | 14,939,370 | -0.42(-4.77%) |
Aug 14, 2007 | 9.051 | 9.125 | 8.803 | 8.855 | 13,564,698 | -0.11(-1.28%) |
Aug 13, 2007 | 8.863 | 9.019 | 8.768 | 8.970 | 11,846,615 | +0.30(+3.49%) |
Aug 10, 2007 | 8.855 | 9.076 | 8.637 | 8.667 | 17,098,552 | -0.20(-2.24%) |
Aug 09, 2007 | 8.618 | 9.095 | 8.561 | 8.866 | 23,355,586 | +0.29(+3.43%) |
Aug 08, 2007 | 8.678 | 8.980 | 8.523 | 8.572 | 12,759,015 | +0.02(+0.25%) |
Aug 07, 2007 | 8.357 | 8.645 | 8.183 | 8.550 | 11,060,658 | +0.16(+1.92%) |
Aug 06, 2007 | 8.381 | 8.452 | 8.033 | 8.390 | 13,865,195 | +0.05(+0.59%) |
Aug 03, 2007 | 8.343 | 8.509 | 8.319 | 8.340 | 6,948,719 | -0.14(-1.64%) |
Aug 02, 2007 | 8.441 | 8.572 | 8.376 | 8.479 | 8,585,483 | +0.14(+1.70%) |
Aug 01, 2007 | 8.319 | 8.501 | 8.180 | 8.338 | 7,594,467 | -0.04(-0.49%) |
Jul 31, 2007 | 8.610 | 8.675 | 8.327 | 8.379 | 6,741,204 | -0.04(-0.42%) |
Jul 30, 2007 | 8.474 | 8.493 | 8.172 | 8.414 | 9,407,262 | -0.08(-0.90%) |
Jul 27, 2007 | 8.441 | 8.575 | 8.286 | 8.490 | 8,580,283 | +0.01(+0.16%) |
Jul 26, 2007 | 8.645 | 8.651 | 8.272 | 8.477 | 11,782,204 | -0.44(-4.92%) |
Jul 25, 2007 | 8.915 | 8.931 | 8.632 | 8.915 | 7,683,211 | +0.11(+1.24%) |
Jul 24, 2007 | 9.070 | 9.095 | 8.782 | 8.806 | 7,360,283 | -0.32(-3.46%) |
Jul 23, 2007 | 9.125 | 9.225 | 9.032 | 9.122 | 9,644,079 | -0.08(-0.89%) |
Jul 20, 2007 | 9.179 | 9.285 | 9.114 | 9.204 | 8,013,280 | -0.02(-0.27%) |
Jul 19, 2007 | 9.013 | 9.274 | 8.931 | 9.228 | 27,282,150 | +0.44(+5.02%) |
Jul 18, 2007 | 8.768 | 8.806 | 8.703 | 8.787 | 11,389,745 | -0.03(-0.31%) |
Jul 17, 2007 | 8.694 | 8.896 | 8.654 | 8.814 | 7,381,113 | +0.09(+1.06%) |
Jul 16, 2007 | 8.547 | 9.122 | 8.414 | 8.722 | 16,845,078 | +0.14(+1.68%) |
Jul 13, 2007 | 8.714 | 8.724 | 8.460 | 8.577 | 10,194,163 | -0.13(-1.44%) |
Jul 12, 2007 | 8.684 | 8.741 | 8.564 | 8.703 | 9,804,767 | +0.01(+0.06%) |
Jul 11, 2007 | 8.754 | 8.782 | 8.528 | 8.697 | 11,905,958 | -0.03(-0.37%) |
Jul 10, 2007 | 8.621 | 8.782 | 8.517 | 8.730 | 16,507,466 | +0.05(+0.63%) |
Jul 09, 2007 | 8.504 | 8.714 | 8.458 | 8.675 | 12,790,058 | +0.20(+2.31%) |
Jul 06, 2007 | 8.256 | 8.509 | 8.240 | 8.479 | 7,262,085 | +0.21(+2.57%) |
Jul 05, 2007 | 8.063 | 8.270 | 8.052 | 8.267 | 7,694,306 | +0.19(+2.36%) |
Jul 03, 2007 | 8.046 | 8.196 | 8.033 | 8.076 | 4,623,068 | +0.04(+0.54%) |
Jul 02, 2007 | 8.090 | 8.104 | 7.997 | 8.033 | 4,402,384 | -0.06(-0.71%) |
Jun 29, 2007 | 8.087 | 8.229 | 7.984 | 8.090 | 8,136,707 | +0.01(+0.07%) |
Jun 28, 2007 | 8.052 | 8.289 | 8.038 | 8.085 | 8,873,189 | +0.06(+0.75%) |
Jun 27, 2007 | 8.011 | 8.063 | 7.910 | 8.025 | 7,241,163 | -0.04(-0.44%) |
Jun 26, 2007 | 8.123 | 8.144 | 7.995 | 8.060 | 7,454,988 | -0.08(-0.97%) |
Jun 25, 2007 | 8.114 | 8.242 | 8.068 | 8.139 | 7,617,379 | +0.00(+0.00%) |
Jun 22, 2007 | 8.240 | 8.360 | 8.106 | 8.139 | 13,503,845 | -0.10(-1.19%) |
Jun 21, 2007 | 8.259 | 8.289 | 8.046 | 8.237 | 16,331,156 | -0.08(-1.01%) |
Jun 20, 2007 | 8.370 | 8.468 | 8.272 | 8.321 | 12,162,761 | -0.04(-0.49%) |
Jun 19, 2007 | 8.455 | 8.482 | 8.319 | 8.362 | 9,217,095 | -0.08(-0.94%) |
Jun 18, 2007 | 8.656 | 8.711 | 8.414 | 8.441 | 10,571,492 | -0.17(-1.93%) |
Jun 15, 2007 | 8.684 | 8.814 | 8.586 | 8.607 | 7,331,663 | -0.08(-0.91%) |
Jun 14, 2007 | 8.643 | 8.735 | 8.539 | 8.686 | 9,007,399 | -0.02(-0.19%) |
Jun 13, 2007 | 8.822 | 8.822 | 8.616 | 8.703 | 9,389,700 | -0.09(-1.02%) |
Jun 12, 2007 | 8.763 | 8.978 | 8.697 | 8.793 | 10,297,161 | -0.05(-0.52%) |
Jun 11, 2007 | 8.863 | 8.863 | 8.743 | 8.839 | 5,490,716 | -0.07(-0.76%) |
Jun 08, 2007 | 8.855 | 8.959 | 8.776 | 8.907 | 4,248,512 | +0.03(+0.31%) |
Jun 07, 2007 | 8.978 | 8.978 | 8.790 | 8.880 | 6,637,223 | -0.11(-1.18%) |
Jun 06, 2007 | 9.149 | 9.190 | 8.945 | 8.986 | 5,992,335 | -0.20(-2.22%) |
Jun 05, 2007 | 9.206 | 9.283 | 9.057 | 9.190 | 7,386,482 | -0.06(-0.68%) |
Jun 04, 2007 | 9.040 | 9.264 | 8.986 | 9.253 | 16,577,540 | +0.21(+2.32%) |