Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.137 | 9.279 | 9.121 | 9.203 | 464,238 | +0.10(+1.08%) |
Aug 30, 2007 | 9.219 | 9.312 | 9.044 | 9.104 | 376,611 | -0.18(-1.89%) |
Aug 29, 2007 | 9.000 | 9.285 | 8.973 | 9.279 | 512,432 | +0.32(+3.61%) |
Aug 28, 2007 | 9.137 | 9.153 | 8.956 | 8.956 | 608,821 | -0.22(-2.45%) |
Aug 27, 2007 | 9.236 | 9.274 | 9.131 | 9.181 | 338,639 | -0.10(-1.12%) |
Aug 24, 2007 | 9.290 | 9.290 | 9.093 | 9.285 | 426,083 | +0.02(+0.18%) |
Aug 23, 2007 | 9.433 | 9.542 | 9.252 | 9.268 | 574,136 | -0.16(-1.74%) |
Aug 22, 2007 | 9.652 | 9.740 | 9.334 | 9.433 | 838,841 | -0.18(-1.88%) |
Aug 21, 2007 | 9.477 | 9.729 | 9.340 | 9.614 | 861,660 | +0.14(+1.45%) |
Aug 20, 2007 | 9.493 | 9.581 | 9.268 | 9.477 | 748,293 | +0.01(+0.06%) |
Aug 17, 2007 | 9.115 | 9.833 | 9.115 | 9.471 | 1,951,333 | +0.36(+3.91%) |
Aug 16, 2007 | 8.381 | 9.148 | 8.370 | 9.115 | 1,842,712 | +0.77(+9.26%) |
Aug 15, 2007 | 8.217 | 8.545 | 8.195 | 8.343 | 789,551 | +0.08(+0.99%) |
Aug 14, 2007 | 8.217 | 8.414 | 8.102 | 8.261 | 1,173,100 | +0.09(+1.14%) |
Aug 13, 2007 | 8.595 | 8.628 | 8.140 | 8.167 | 1,771,151 | -0.28(-3.31%) |
Aug 10, 2007 | 8.677 | 8.743 | 8.074 | 8.447 | 3,287,089 | -0.36(-4.10%) |
Aug 09, 2007 | 8.956 | 9.498 | 8.781 | 8.808 | 3,113,662 | -0.22(-2.43%) |
Aug 08, 2007 | 8.337 | 9.367 | 8.299 | 9.027 | 3,368,874 | +0.83(+10.09%) |
Aug 07, 2007 | 7.844 | 8.277 | 7.778 | 8.200 | 1,544,052 | +0.29(+3.67%) |
Aug 06, 2007 | 7.554 | 7.910 | 7.417 | 7.910 | 1,232,795 | +0.30(+3.88%) |
Aug 03, 2007 | 7.735 | 7.899 | 7.598 | 7.614 | 982,147 | -0.28(-3.61%) |
Aug 02, 2007 | 7.921 | 8.041 | 7.844 | 7.899 | 983,242 | +0.01(+0.14%) |
Aug 01, 2007 | 7.735 | 7.910 | 7.587 | 7.888 | 1,262,734 | +0.16(+2.13%) |
Jul 31, 2007 | 7.866 | 7.970 | 7.724 | 7.724 | 887,218 | -0.05(-0.70%) |
Jul 30, 2007 | 7.669 | 7.833 | 7.537 | 7.778 | 1,308,008 | +0.02(+0.28%) |
Jul 27, 2007 | 7.778 | 8.102 | 7.669 | 7.757 | 1,041,112 | -0.12(-1.46%) |
Jul 26, 2007 | 7.795 | 8.041 | 7.696 | 7.872 | 1,278,982 | +0.00(+0.00%) |
Jul 25, 2007 | 7.691 | 7.888 | 7.625 | 7.872 | 1,082,735 | +0.21(+2.79%) |
Jul 24, 2007 | 8.074 | 8.074 | 7.614 | 7.658 | 851,072 | -0.43(-5.28%) |
Jul 23, 2007 | 8.140 | 8.189 | 8.085 | 8.085 | 371,499 | -0.05(-0.61%) |
Jul 20, 2007 | 8.299 | 8.304 | 7.981 | 8.135 | 685,312 | -0.18(-2.17%) |
Jul 19, 2007 | 8.315 | 8.414 | 8.271 | 8.315 | 493,446 | +0.07(+0.86%) |
Jul 18, 2007 | 8.277 | 8.310 | 8.129 | 8.244 | 454,562 | -0.09(-1.12%) |
Jul 17, 2007 | 8.397 | 8.419 | 8.337 | 8.337 | 441,053 | -0.03(-0.39%) |
Jul 16, 2007 | 8.425 | 8.463 | 8.343 | 8.370 | 394,684 | -0.08(-0.97%) |
Jul 13, 2007 | 8.458 | 8.474 | 8.386 | 8.452 | 255,759 | -0.03(-0.32%) |
Jul 12, 2007 | 8.321 | 8.480 | 8.321 | 8.480 | 477,199 | +0.20(+2.38%) |
Jul 11, 2007 | 8.266 | 8.332 | 8.173 | 8.282 | 768,192 | -0.01(-0.13%) |
Jul 10, 2007 | 8.507 | 8.567 | 8.282 | 8.293 | 550,221 | -0.27(-3.20%) |
Jul 09, 2007 | 8.649 | 8.649 | 8.551 | 8.567 | 398,700 | -0.08(-0.95%) |
Jul 06, 2007 | 8.556 | 8.655 | 8.529 | 8.649 | 374,055 | +0.09(+1.09%) |
Jul 05, 2007 | 8.589 | 8.606 | 8.463 | 8.556 | 451,459 | -0.05(-0.64%) |
Jul 03, 2007 | 8.704 | 8.726 | 8.545 | 8.611 | 279,857 | -0.10(-1.19%) |
Jul 02, 2007 | 8.677 | 8.732 | 8.655 | 8.715 | 411,844 | +0.08(+0.95%) |
Jun 29, 2007 | 8.890 | 8.896 | 8.628 | 8.633 | 691,154 | -0.25(-2.78%) |
Jun 28, 2007 | 8.863 | 8.956 | 8.814 | 8.880 | 409,836 | +0.02(+0.25%) |
Jun 27, 2007 | 8.732 | 8.858 | 8.660 | 8.858 | 679,288 | +0.06(+0.68%) |
Jun 26, 2007 | 8.940 | 9.011 | 8.743 | 8.797 | 758,927 | -0.10(-1.11%) |
Jun 25, 2007 | 9.027 | 9.027 | 8.847 | 8.896 | 678,922 | -0.13(-1.46%) |
Jun 22, 2007 | 9.088 | 9.142 | 8.962 | 9.027 | 821,133 | -0.10(-1.08%) |
Jun 21, 2007 | 9.230 | 9.230 | 9.082 | 9.126 | 717,624 | -0.12(-1.24%) |
Jun 20, 2007 | 9.378 | 9.389 | 9.208 | 9.241 | 647,158 | -0.13(-1.40%) |
Jun 19, 2007 | 9.334 | 9.394 | 9.279 | 9.373 | 509,146 | -0.01(-0.12%) |
Jun 18, 2007 | 9.422 | 9.444 | 9.340 | 9.383 | 594,765 | -0.03(-0.35%) |
Jun 15, 2007 | 9.175 | 9.701 | 9.175 | 9.416 | 2,155,612 | +0.25(+2.75%) |
Jun 14, 2007 | 9.159 | 9.208 | 9.093 | 9.164 | 773,851 | +0.04(+0.42%) |
Jun 13, 2007 | 9.066 | 9.142 | 9.016 | 9.126 | 1,126,731 | +0.07(+0.79%) |
Jun 12, 2007 | 9.093 | 9.164 | 9.033 | 9.055 | 864,216 | -0.11(-1.20%) |
Jun 11, 2007 | 9.126 | 9.203 | 9.088 | 9.164 | 668,517 | +0.01(+0.06%) |
Jun 08, 2007 | 9.027 | 9.181 | 9.011 | 9.159 | 624,886 | +0.12(+1.33%) |
Jun 07, 2007 | 9.181 | 9.121 | 9.027 | 9.038 | 970,828 | -0.14(-1.55%) |
Jun 06, 2007 | 9.121 | 9.186 | 9.044 | 9.181 | 611,925 | -0.01(-0.12%) |
Jun 05, 2007 | 9.153 | 9.192 | 9.121 | 9.192 | 645,150 | -0.02(-0.24%) |
Jun 04, 2007 | 9.153 | 9.230 | 9.142 | 9.214 | 415,130 | -0.01(-0.06%) |