Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.740 | 9.807 | 9.611 | 9.711 | 913,465 | +0.14(+1.48%) |
Aug 30, 2007 | 9.648 | 9.749 | 9.527 | 9.569 | 504,954 | -0.12(-1.21%) |
Aug 29, 2007 | 9.469 | 9.703 | 9.393 | 9.686 | 577,467 | +0.31(+3.34%) |
Aug 28, 2007 | 9.711 | 9.715 | 9.306 | 9.373 | 771,551 | -0.38(-3.90%) |
Aug 27, 2007 | 9.615 | 9.857 | 9.611 | 9.753 | 570,048 | +0.08(+0.82%) |
Aug 24, 2007 | 9.611 | 9.736 | 9.410 | 9.673 | 832,337 | +0.10(+1.05%) |
Aug 23, 2007 | 9.657 | 9.736 | 9.410 | 9.573 | 541,091 | +0.08(+0.84%) |
Aug 22, 2007 | 9.465 | 9.565 | 9.410 | 9.494 | 804,337 | +0.11(+1.20%) |
Aug 21, 2007 | 9.460 | 9.561 | 9.339 | 9.381 | 690,184 | +0.04(+0.45%) |
Aug 20, 2007 | 9.235 | 9.544 | 9.143 | 9.339 | 1,159,959 | +0.27(+2.95%) |
Aug 17, 2007 | 9.343 | 9.360 | 8.859 | 9.072 | 961,328 | +0.23(+2.55%) |
Aug 16, 2007 | 8.875 | 8.917 | 8.366 | 8.846 | 807,927 | -0.03(-0.38%) |
Aug 15, 2007 | 8.783 | 9.226 | 8.512 | 8.880 | 834,252 | -0.11(-1.21%) |
Aug 14, 2007 | 9.201 | 9.231 | 8.884 | 8.988 | 492,510 | -0.29(-3.15%) |
Aug 13, 2007 | 9.565 | 9.569 | 9.243 | 9.281 | 627,005 | -0.10(-1.07%) |
Aug 10, 2007 | 9.093 | 9.490 | 9.093 | 9.381 | 1,017,567 | +0.20(+2.23%) |
Aug 09, 2007 | 9.398 | 9.519 | 8.880 | 9.176 | 1,493,564 | -0.29(-3.09%) |
Aug 08, 2007 | 9.694 | 9.874 | 9.260 | 9.469 | 823,961 | -0.07(-0.70%) |
Aug 07, 2007 | 9.444 | 9.878 | 9.444 | 9.536 | 773,226 | +0.05(+0.53%) |
Aug 06, 2007 | 9.540 | 9.632 | 9.174 | 9.485 | 608,338 | -0.19(-1.99%) |
Aug 03, 2007 | 9.699 | 19.87 | 9.615 | 9.678 | 1,964,776 | -0.26(-2.61%) |
Aug 02, 2007 | 10.05 | 10.12 | 9.715 | 9.937 | 1,133,156 | -0.01(-0.08%) |
Aug 01, 2007 | 9.903 | 9.945 | 9.648 | 9.945 | 6,171,694 | +0.01(+0.15%) |
Jul 31, 2007 | 10.22 | 10.25 | 9.869 | 9.930 | 1,202,318 | -0.30(-2.94%) |
Jul 30, 2007 | 10.36 | 10.45 | 10.18 | 10.23 | 526,014 | -0.08(-0.77%) |
Jul 27, 2007 | 10.43 | 10.58 | 10.27 | 10.31 | 365,912 | -0.08(-0.80%) |
Jul 26, 2007 | 10.77 | 11.46 | 10.21 | 10.39 | 1,344,950 | -0.23(-2.16%) |
Jul 25, 2007 | 10.45 | 10.78 | 10.36 | 10.62 | 1,418,659 | +0.16(+1.54%) |
Jul 24, 2007 | 10.34 | 10.66 | 10.34 | 10.46 | 731,107 | +0.15(+1.50%) |
Jul 23, 2007 | 9.945 | 10.32 | 9.945 | 10.31 | 495,621 | +0.35(+3.50%) |
Jul 20, 2007 | 10.03 | 10.05 | 9.918 | 9.960 | 263,725 | -0.05(-0.50%) |
Jul 19, 2007 | 9.981 | 10.07 | 9.876 | 10.01 | 237,400 | +0.03(+0.31%) |
Jul 18, 2007 | 9.799 | 9.978 | 9.795 | 9.978 | 299,861 | +0.17(+1.70%) |
Jul 17, 2007 | 9.711 | 9.820 | 9.678 | 9.811 | 959,413 | +0.12(+1.25%) |
Jul 16, 2007 | 9.688 | 9.784 | 9.596 | 9.690 | 403,485 | +0.15(+1.60%) |
Jul 13, 2007 | 9.592 | 9.705 | 9.488 | 9.538 | 391,280 | -0.15(-1.55%) |
Jul 12, 2007 | 9.469 | 9.715 | 9.410 | 9.688 | 597,808 | +0.34(+3.64%) |
Jul 11, 2007 | 9.139 | 9.356 | 9.114 | 9.348 | 315,417 | +0.14(+1.57%) |
Jul 10, 2007 | 9.245 | 9.243 | 9.134 | 9.203 | 389,604 | -0.04(-0.38%) |
Jul 09, 2007 | 9.118 | 9.251 | 9.116 | 9.239 | 333,605 | +0.22(+2.41%) |
Jul 06, 2007 | 8.909 | 9.086 | 8.875 | 9.022 | 355,622 | +0.14(+1.55%) |
Jul 05, 2007 | 8.742 | 8.913 | 8.671 | 8.884 | 580,817 | +0.16(+1.84%) |
Jul 03, 2007 | 8.940 | 8.961 | 8.631 | 8.723 | 344,852 | -0.14(-1.58%) |
Jul 02, 2007 | 8.865 | 8.934 | 8.796 | 8.863 | 433,399 | +0.08(+0.90%) |
Jun 29, 2007 | 8.794 | 8.808 | 8.696 | 8.783 | 266,357 | -0.03(-0.28%) |
Jun 28, 2007 | 8.902 | 8.984 | 8.765 | 8.808 | 356,340 | +0.02(+0.21%) |
Jun 27, 2007 | 8.637 | 8.852 | 8.608 | 8.790 | 531,518 | +0.08(+0.89%) |
Jun 26, 2007 | 8.946 | 8.946 | 8.639 | 8.712 | 383,143 | -0.21(-2.34%) |
Jun 25, 2007 | 8.921 | 9.151 | 8.882 | 8.921 | 270,186 | +0.01(+0.14%) |
Jun 22, 2007 | 8.955 | 9.034 | 8.840 | 8.909 | 156,033 | -0.06(-0.72%) |
Jun 21, 2007 | 8.804 | 8.978 | 8.673 | 8.974 | 260,135 | +0.19(+2.12%) |
Jun 20, 2007 | 8.836 | 8.854 | 8.758 | 8.788 | 167,999 | -0.08(-0.92%) |
Jun 19, 2007 | 8.744 | 8.884 | 8.735 | 8.869 | 251,041 | +0.13(+1.48%) |
Jun 18, 2007 | 8.790 | 8.790 | 8.700 | 8.740 | 169,435 | -0.09(-1.02%) |
Jun 15, 2007 | 8.827 | 8.873 | 8.773 | 8.829 | 141,674 | +0.03(+0.38%) |
Jun 14, 2007 | 8.813 | 8.842 | 8.664 | 8.796 | 319,724 | -0.01(-0.17%) |
Jun 13, 2007 | 8.740 | 8.815 | 8.646 | 8.811 | 220,409 | -0.00(-0.02%) |
Jun 12, 2007 | 8.909 | 8.936 | 8.798 | 8.813 | 431,963 | -0.12(-1.38%) |
Jun 11, 2007 | 8.930 | 8.957 | 8.859 | 8.936 | 129,469 | +0.04(+0.47%) |
Jun 08, 2007 | 8.861 | 8.982 | 8.752 | 8.894 | 208,682 | +0.08(+0.85%) |
Jun 07, 2007 | 8.984 | 8.984 | 8.750 | 8.819 | 410,425 | -0.13(-1.42%) |
Jun 06, 2007 | 8.990 | 9.030 | 8.842 | 8.946 | 162,255 | -0.05(-0.60%) |
Jun 05, 2007 | 9.022 | 9.109 | 8.913 | 9.001 | 481,221 | -0.04(-0.49%) |
Jun 04, 2007 | 9.068 | 9.166 | 8.959 | 9.045 | 347,332 | +0.01(+0.14%) |