Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.258 | 8.339 | 8.157 | 8.284 | 411,787 | +0.17(+2.09%) |
Aug 30, 2007 | 8.183 | 8.287 | 8.085 | 8.114 | 621,608 | -0.16(-1.98%) |
Aug 29, 2007 | 8.117 | 8.313 | 8.031 | 8.278 | 551,370 | +0.22(+2.79%) |
Aug 28, 2007 | 8.123 | 8.159 | 8.034 | 8.054 | 1,022,802 | -0.14(-1.69%) |
Aug 27, 2007 | 8.275 | 8.293 | 8.134 | 8.192 | 1,074,204 | -0.14(-1.73%) |
Aug 24, 2007 | 8.206 | 8.422 | 8.117 | 8.336 | 1,165,823 | +0.12(+1.47%) |
Aug 23, 2007 | 8.528 | 8.528 | 8.198 | 8.215 | 1,477,568 | -0.24(-2.82%) |
Aug 22, 2007 | 8.382 | 8.557 | 8.359 | 8.454 | 496,179 | +0.17(+2.01%) |
Aug 21, 2007 | 8.422 | 8.468 | 8.172 | 8.287 | 498,233 | -0.14(-1.64%) |
Aug 20, 2007 | 8.275 | 8.480 | 8.203 | 8.425 | 498,296 | +0.20(+2.45%) |
Aug 17, 2007 | 8.284 | 8.563 | 8.028 | 8.224 | 1,799,329 | +0.26(+3.25%) |
Aug 16, 2007 | 7.720 | 8.088 | 7.562 | 7.965 | 1,887,068 | +0.25(+3.28%) |
Aug 15, 2007 | 7.867 | 8.192 | 7.694 | 7.712 | 1,346,441 | -0.15(-1.94%) |
Aug 14, 2007 | 8.212 | 8.301 | 7.850 | 7.864 | 585,392 | -0.33(-4.07%) |
Aug 13, 2007 | 8.534 | 8.689 | 8.137 | 8.198 | 1,136,745 | -0.31(-3.65%) |
Aug 10, 2007 | 8.459 | 8.695 | 8.344 | 8.508 | 2,048,915 | +0.01(+0.10%) |
Aug 09, 2007 | 8.580 | 8.707 | 8.373 | 8.500 | 2,601,711 | -0.23(-2.60%) |
Aug 08, 2007 | 8.468 | 8.943 | 8.344 | 8.727 | 3,156,429 | +0.35(+4.15%) |
Aug 07, 2007 | 8.264 | 8.399 | 8.149 | 8.379 | 1,177,849 | +0.04(+0.48%) |
Aug 06, 2007 | 8.114 | 8.367 | 7.971 | 8.339 | 1,863,170 | +0.23(+2.87%) |
Aug 03, 2007 | 8.183 | 8.459 | 8.065 | 8.106 | 2,873,113 | -0.36(-4.25%) |
Aug 02, 2007 | 8.373 | 8.661 | 8.281 | 8.465 | 2,127,327 | +0.12(+1.45%) |
Aug 01, 2007 | 8.264 | 8.416 | 8.065 | 8.344 | 2,058,917 | +0.04(+0.52%) |
Jul 31, 2007 | 8.390 | 8.500 | 8.154 | 8.301 | 2,173,364 | +0.01(+0.07%) |
Jul 30, 2007 | 8.192 | 8.399 | 8.157 | 8.295 | 1,457,272 | +0.11(+1.37%) |
Jul 27, 2007 | 8.200 | 8.457 | 8.077 | 8.183 | 3,155,661 | +0.12(+1.43%) |
Jul 26, 2007 | 7.881 | 8.160 | 7.740 | 8.068 | 4,361,800 | +0.16(+2.00%) |
Jul 25, 2007 | 7.844 | 8.129 | 7.726 | 7.910 | 1,737,515 | +0.11(+1.36%) |
Jul 24, 2007 | 8.195 | 8.198 | 7.723 | 7.804 | 4,070,869 | -0.42(-5.14%) |
Jul 23, 2007 | 8.681 | 8.681 | 8.037 | 8.226 | 4,200,054 | -0.59(-6.72%) |
Jul 20, 2007 | 9.038 | 9.061 | 8.655 | 8.819 | 832,729 | -0.24(-2.70%) |
Jul 19, 2007 | 9.104 | 9.190 | 8.980 | 9.063 | 924,195 | +0.01(+0.10%) |
Jul 18, 2007 | 9.012 | 9.167 | 8.876 | 9.055 | 678,510 | -0.03(-0.29%) |
Jul 17, 2007 | 9.204 | 9.207 | 8.943 | 9.081 | 1,195,903 | -0.09(-1.00%) |
Jul 16, 2007 | 9.325 | 9.368 | 9.138 | 9.173 | 2,503,649 | +0.11(+1.21%) |
Jul 13, 2007 | 9.035 | 9.101 | 8.937 | 9.063 | 388,887 | -0.01(-0.13%) |
Jul 12, 2007 | 8.974 | 9.104 | 8.940 | 9.075 | 797,048 | +0.16(+1.77%) |
Jul 11, 2007 | 8.718 | 8.928 | 8.718 | 8.917 | 1,530,086 | +0.18(+2.04%) |
Jul 10, 2007 | 8.989 | 8.989 | 8.715 | 8.738 | 644,122 | -0.25(-2.75%) |
Jul 09, 2007 | 8.977 | 9.052 | 8.928 | 8.986 | 1,009,299 | +0.02(+0.19%) |
Jul 06, 2007 | 8.851 | 9.049 | 8.805 | 8.968 | 586,929 | +0.10(+1.14%) |
Jul 05, 2007 | 8.882 | 9.017 | 8.779 | 8.868 | 720,587 | -0.07(-0.77%) |
Jul 03, 2007 | 8.859 | 9.061 | 8.822 | 8.937 | 551,495 | +0.09(+1.01%) |
Jul 02, 2007 | 8.730 | 8.865 | 8.658 | 8.848 | 691,919 | +0.18(+2.02%) |
Jun 29, 2007 | 8.764 | 8.833 | 8.646 | 8.672 | 1,104,100 | -0.06(-0.69%) |
Jun 28, 2007 | 8.842 | 8.842 | 8.675 | 8.733 | 1,089,616 | -0.18(-2.00%) |
Jun 27, 2007 | 8.537 | 8.920 | 8.485 | 8.911 | 1,079,266 | +0.32(+3.72%) |
Jun 26, 2007 | 8.727 | 8.727 | 8.505 | 8.592 | 1,040,085 | -0.11(-1.26%) |
Jun 25, 2007 | 8.520 | 8.917 | 8.520 | 8.701 | 1,217,465 | +0.18(+2.13%) |
Jun 22, 2007 | 8.569 | 8.684 | 8.505 | 8.520 | 1,388,052 | -0.11(-1.30%) |
Jun 21, 2007 | 8.511 | 8.655 | 8.433 | 8.632 | 1,033,455 | +0.10(+1.18%) |
Jun 20, 2007 | 8.687 | 8.842 | 8.524 | 8.531 | 818,742 | -0.12(-1.33%) |
Jun 19, 2007 | 8.603 | 8.730 | 8.560 | 8.646 | 665,771 | -0.01(-0.13%) |
Jun 18, 2007 | 8.876 | 8.931 | 8.629 | 8.658 | 1,038,812 | -0.25(-2.81%) |
Jun 15, 2007 | 8.859 | 8.943 | 8.793 | 8.908 | 1,617,321 | +0.16(+1.77%) |
Jun 14, 2007 | 8.580 | 8.793 | 8.537 | 8.753 | 431,447 | +0.20(+2.29%) |
Jun 13, 2007 | 8.445 | 8.589 | 8.419 | 8.557 | 552,086 | +0.14(+1.64%) |
Jun 12, 2007 | 8.508 | 8.551 | 8.390 | 8.419 | 579,204 | -0.16(-1.84%) |
Jun 11, 2007 | 8.574 | 8.618 | 8.488 | 8.577 | 750,663 | -0.04(-0.43%) |
Jun 08, 2007 | 8.382 | 8.618 | 8.356 | 8.615 | 734,494 | +0.21(+2.50%) |
Jun 07, 2007 | 8.632 | 8.655 | 8.385 | 8.405 | 1,247,336 | -0.30(-3.40%) |
Jun 06, 2007 | 8.796 | 8.882 | 8.557 | 8.701 | 853,213 | -0.16(-1.85%) |
Jun 05, 2007 | 8.876 | 8.992 | 8.787 | 8.865 | 704,956 | -0.04(-0.42%) |
Jun 04, 2007 | 8.963 | 8.977 | 8.874 | 8.902 | 400,384 | -0.08(-0.90%) |