Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.411 | 8.552 | 8.354 | 8.547 | 6,616,423 | +0.19(+2.31%) |
Aug 30, 2007 | 8.227 | 8.446 | 8.227 | 8.354 | 6,823,597 | +0.07(+0.90%) |
Aug 29, 2007 | 8.082 | 8.289 | 8.069 | 8.280 | 5,065,614 | +0.21(+2.66%) |
Aug 28, 2007 | 8.284 | 8.332 | 8.056 | 8.065 | 6,445,841 | -0.27(-3.21%) |
Aug 27, 2007 | 8.376 | 8.376 | 8.249 | 8.332 | 5,509,843 | -0.06(-0.68%) |
Aug 24, 2007 | 8.201 | 8.442 | 8.145 | 8.389 | 11,489,269 | +0.25(+3.02%) |
Aug 23, 2007 | 8.052 | 8.205 | 7.876 | 8.144 | 10,939,711 | +0.21(+2.65%) |
Aug 22, 2007 | 8.025 | 8.082 | 7.815 | 7.933 | 13,184,978 | -0.06(-0.71%) |
Aug 21, 2007 | 7.854 | 8.003 | 7.789 | 7.990 | 9,267,183 | +0.03(+0.39%) |
Aug 20, 2007 | 8.003 | 8.056 | 7.854 | 7.960 | 7,174,541 | -0.03(-0.38%) |
Aug 17, 2007 | 7.995 | 8.157 | 7.898 | 7.990 | 8,036,052 | +0.09(+1.11%) |
Aug 16, 2007 | 8.008 | 8.060 | 7.718 | 7.903 | 13,604,312 | -0.15(-1.91%) |
Aug 15, 2007 | 8.503 | 8.503 | 8.039 | 8.056 | 17,927,276 | -0.42(-4.92%) |
Aug 14, 2007 | 8.236 | 8.508 | 8.183 | 8.473 | 13,423,436 | +0.31(+3.82%) |
Aug 13, 2007 | 8.021 | 8.223 | 7.964 | 8.161 | 12,584,099 | +0.22(+2.76%) |
Aug 10, 2007 | 7.942 | 8.109 | 7.696 | 7.942 | 9,875,507 | -0.03(-0.39%) |
Aug 09, 2007 | 8.104 | 8.236 | 7.881 | 7.973 | 11,698,357 | -0.29(-3.55%) |
Aug 08, 2007 | 8.464 | 8.604 | 8.117 | 8.267 | 14,574,945 | -0.18(-2.13%) |
Aug 07, 2007 | 8.574 | 8.639 | 8.351 | 8.446 | 14,532,824 | -0.18(-2.03%) |
Aug 06, 2007 | 8.297 | 8.622 | 8.293 | 8.622 | 18,166,518 | +0.36(+4.35%) |
Aug 03, 2007 | 8.328 | 8.552 | 7.898 | 8.262 | 37,517,344 | +0.24(+2.95%) |
Aug 02, 2007 | 7.679 | 8.039 | 7.675 | 8.025 | 17,972,642 | +0.38(+4.99%) |
Aug 01, 2007 | 7.618 | 7.767 | 7.499 | 7.644 | 16,536,877 | +0.14(+1.87%) |
Jul 31, 2007 | 7.635 | 7.710 | 7.453 | 7.504 | 12,831,651 | -0.11(-1.50%) |
Jul 30, 2007 | 7.596 | 7.661 | 7.429 | 7.618 | 11,891,092 | +0.02(+0.23%) |
Jul 27, 2007 | 7.868 | 7.894 | 7.582 | 7.600 | 10,999,997 | -0.22(-2.80%) |
Jul 26, 2007 | 7.885 | 7.968 | 7.696 | 7.819 | 14,467,255 | -0.18(-2.25%) |
Jul 25, 2007 | 8.025 | 8.074 | 7.894 | 7.999 | 12,023,491 | +0.04(+0.50%) |
Jul 24, 2007 | 7.925 | 8.135 | 7.894 | 7.960 | 13,135,070 | +0.01(+0.17%) |
Jul 23, 2007 | 8.012 | 8.034 | 7.920 | 7.946 | 7,204,572 | -0.03(-0.38%) |
Jul 20, 2007 | 8.113 | 8.119 | 7.938 | 7.977 | 8,982,652 | -0.13(-1.57%) |
Jul 19, 2007 | 8.021 | 8.192 | 7.990 | 8.104 | 14,703,586 | +0.12(+1.48%) |
Jul 18, 2007 | 8.021 | 8.047 | 7.841 | 7.986 | 14,256,324 | -0.05(-0.60%) |
Jul 17, 2007 | 8.161 | 8.225 | 7.964 | 8.034 | 15,968,920 | -0.17(-2.03%) |
Jul 16, 2007 | 8.289 | 8.359 | 8.161 | 8.201 | 12,298,035 | -0.14(-1.63%) |
Jul 13, 2007 | 8.442 | 8.481 | 8.324 | 8.337 | 7,364,421 | -0.13(-1.55%) |
Jul 12, 2007 | 8.460 | 8.538 | 8.429 | 8.468 | 10,112,452 | +0.03(+0.31%) |
Jul 11, 2007 | 8.302 | 8.490 | 8.280 | 8.442 | 17,830,962 | +0.04(+0.42%) |
Jul 10, 2007 | 8.297 | 8.446 | 8.170 | 8.407 | 34,595,716 | +0.34(+4.18%) |
Jul 09, 2007 | 8.139 | 8.218 | 8.030 | 8.069 | 14,293,405 | -0.07(-0.86%) |
Jul 06, 2007 | 8.170 | 8.202 | 7.920 | 8.139 | 13,347,910 | -0.08(-1.01%) |
Jul 05, 2007 | 8.249 | 8.267 | 7.990 | 8.223 | 14,646,269 | -0.05(-0.58%) |
Jul 03, 2007 | 8.297 | 8.328 | 8.236 | 8.271 | 2,639,182 | +0.01(+0.16%) |
Jul 02, 2007 | 8.174 | 8.332 | 8.174 | 8.258 | 5,984,115 | +0.07(+0.86%) |
Jun 29, 2007 | 8.289 | 8.332 | 8.131 | 8.188 | 6,338,619 | -0.09(-1.06%) |
Jun 28, 2007 | 8.258 | 8.297 | 8.166 | 8.275 | 7,165,561 | +0.02(+0.21%) |
Jun 27, 2007 | 8.039 | 8.262 | 7.964 | 8.258 | 5,715,970 | +0.14(+1.78%) |
Jun 26, 2007 | 8.161 | 8.174 | 8.078 | 8.113 | 6,972,063 | -0.06(-0.75%) |
Jun 25, 2007 | 8.214 | 8.315 | 8.100 | 8.174 | 8,614,567 | -0.03(-0.37%) |
Jun 22, 2007 | 8.341 | 8.341 | 8.192 | 8.205 | 6,532,840 | -0.13(-1.58%) |
Jun 21, 2007 | 8.249 | 8.350 | 8.131 | 8.337 | 10,566,142 | +0.09(+1.06%) |
Jun 20, 2007 | 8.433 | 8.444 | 8.236 | 8.249 | 7,386,688 | -0.18(-2.18%) |
Jun 19, 2007 | 8.538 | 8.552 | 8.389 | 8.433 | 6,475,950 | -0.15(-1.79%) |
Jun 18, 2007 | 8.354 | 8.591 | 8.354 | 8.587 | 10,863,635 | +0.20(+2.35%) |
Jun 15, 2007 | 8.552 | 8.648 | 8.280 | 8.389 | 15,618,442 | -0.08(-0.98%) |
Jun 14, 2007 | 8.082 | 8.508 | 8.082 | 8.473 | 14,300,905 | +0.34(+4.15%) |
Jun 13, 2007 | 8.196 | 8.218 | 8.047 | 8.135 | 7,925,058 | +0.02(+0.27%) |
Jun 12, 2007 | 8.117 | 8.214 | 8.078 | 8.113 | 7,765,439 | -0.10(-1.23%) |
Jun 11, 2007 | 8.100 | 8.267 | 8.082 | 8.214 | 13,199,982 | +0.09(+1.08%) |
Jun 08, 2007 | 8.113 | 8.192 | 8.025 | 8.126 | 14,156,395 | +0.03(+0.38%) |
Jun 07, 2007 | 8.376 | 8.547 | 8.078 | 8.096 | 19,133,706 | -0.49(-5.67%) |
Jun 06, 2007 | 8.552 | 8.591 | 8.420 | 8.582 | 14,918,706 | +0.03(+0.31%) |
Jun 05, 2007 | 8.341 | 8.587 | 8.332 | 8.556 | 13,935,784 | +0.17(+1.99%) |
Jun 04, 2007 | 8.289 | 8.429 | 8.135 | 8.389 | 13,679,435 | +0.11(+1.38%) |