Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.484 | 7.741 | 7.383 | 7.609 | 151,550 | +0.23(+3.17%) |
Aug 30, 2007 | 6.994 | 7.438 | 6.994 | 7.375 | 105,089 | +0.37(+5.22%) |
Aug 29, 2007 | 6.986 | 7.087 | 6.729 | 7.009 | 67,502 | +0.07(+1.01%) |
Aug 28, 2007 | 7.142 | 7.142 | 6.861 | 6.939 | 54,617 | -0.23(-3.26%) |
Aug 27, 2007 | 7.360 | 7.360 | 7.134 | 7.173 | 68,718 | -0.20(-2.75%) |
Aug 24, 2007 | 7.149 | 7.438 | 7.009 | 7.375 | 73,579 | +0.24(+3.38%) |
Aug 23, 2007 | 6.830 | 7.188 | 6.776 | 7.134 | 125,190 | +0.35(+5.17%) |
Aug 22, 2007 | 6.503 | 6.822 | 6.277 | 6.783 | 182,983 | +0.37(+5.83%) |
Aug 21, 2007 | 6.487 | 6.511 | 6.301 | 6.410 | 61,191 | -0.05(-0.72%) |
Aug 20, 2007 | 6.402 | 6.643 | 6.293 | 6.456 | 111,674 | +0.09(+1.47%) |
Aug 17, 2007 | 6.721 | 6.830 | 6.223 | 6.363 | 211,667 | -0.12(-1.92%) |
Aug 16, 2007 | 6.581 | 6.869 | 6.223 | 6.487 | 334,573 | -0.09(-1.30%) |
Aug 15, 2007 | 6.581 | 6.729 | 6.542 | 6.573 | 152,887 | +0.02(+0.24%) |
Aug 14, 2007 | 6.596 | 6.660 | 6.425 | 6.558 | 122,272 | +0.01(+0.12%) |
Aug 13, 2007 | 6.371 | 6.791 | 6.301 | 6.550 | 224,896 | +0.35(+5.65%) |
Aug 10, 2007 | 6.036 | 6.472 | 5.849 | 6.199 | 424,920 | +0.09(+1.53%) |
Aug 09, 2007 | 6.355 | 6.830 | 6.051 | 6.106 | 788,517 | -0.40(-6.22%) |
Aug 08, 2007 | 6.620 | 6.955 | 6.269 | 6.511 | 504,369 | +0.08(+1.21%) |
Aug 07, 2007 | 6.495 | 6.705 | 6.153 | 6.433 | 645,600 | +0.00(+0.00%) |
Aug 06, 2007 | 7.142 | 7.173 | 6.433 | 6.433 | 376,237 | -0.71(-9.92%) |
Aug 03, 2007 | 7.040 | 8.177 | 6.620 | 7.142 | 1,064,055 | -0.95(-11.74%) |
Aug 02, 2007 | 8.123 | 8.177 | 7.983 | 8.092 | 248,595 | +0.06(+0.78%) |
Aug 01, 2007 | 8.131 | 8.131 | 7.772 | 8.029 | 448,877 | +0.05(+0.59%) |
Jul 31, 2007 | 7.920 | 8.248 | 7.718 | 7.983 | 570,997 | +0.10(+1.28%) |
Jul 30, 2007 | 7.835 | 8.053 | 7.617 | 7.881 | 177,988 | +0.06(+0.80%) |
Jul 27, 2007 | 8.193 | 8.286 | 7.663 | 7.819 | 224,856 | -0.37(-4.47%) |
Jul 26, 2007 | 8.629 | 8.894 | 8.090 | 8.185 | 291,550 | -0.55(-6.24%) |
Jul 25, 2007 | 9.143 | 9.486 | 8.660 | 8.730 | 258,410 | -0.38(-4.19%) |
Jul 24, 2007 | 9.603 | 9.651 | 8.956 | 9.112 | 264,298 | -0.58(-6.02%) |
Jul 23, 2007 | 9.852 | 9.984 | 9.642 | 9.696 | 259,439 | -0.14(-1.43%) |
Jul 20, 2007 | 9.969 | 9.976 | 9.276 | 9.836 | 289,260 | -0.16(-1.56%) |
Jul 19, 2007 | 10.06 | 10.28 | 9.945 | 9.992 | 228,358 | +0.10(+1.02%) |
Jul 18, 2007 | 10.12 | 10.28 | 9.821 | 9.891 | 160,368 | -0.31(-3.05%) |
Jul 17, 2007 | 10.21 | 10.33 | 10.16 | 10.20 | 269,201 | -0.02(-0.15%) |
Jul 16, 2007 | 10.27 | 10.58 | 10.02 | 10.22 | 210,759 | -0.01(-0.08%) |
Jul 13, 2007 | 10.69 | 10.72 | 10.20 | 10.23 | 250,064 | -0.53(-4.92%) |
Jul 12, 2007 | 10.86 | 11.01 | 10.71 | 10.76 | 179,555 | -0.08(-0.72%) |
Jul 11, 2007 | 10.98 | 11.11 | 10.75 | 10.83 | 253,866 | -0.15(-1.35%) |
Jul 10, 2007 | 11.27 | 11.53 | 10.97 | 10.98 | 80,058 | -0.41(-3.62%) |
Jul 09, 2007 | 11.60 | 11.66 | 11.18 | 11.39 | 167,015 | -0.24(-2.07%) |
Jul 06, 2007 | 11.57 | 11.83 | 11.57 | 11.64 | 205,059 | +0.00(+0.00%) |
Jul 05, 2007 | 11.35 | 12.00 | 11.29 | 11.64 | 183,801 | +0.29(+2.54%) |
Jul 03, 2007 | 10.74 | 11.39 | 10.72 | 11.35 | 100,642 | +0.62(+5.81%) |
Jul 02, 2007 | 10.26 | 10.77 | 10.26 | 10.72 | 331,357 | +0.49(+4.79%) |
Jun 29, 2007 | 10.34 | 10.75 | 10.22 | 10.23 | 193,802 | -0.03(-0.30%) |
Jun 28, 2007 | 10.49 | 10.50 | 10.19 | 10.26 | 94,026 | -0.26(-2.51%) |
Jun 27, 2007 | 10.71 | 10.71 | 10.32 | 10.53 | 83,583 | -0.21(-1.96%) |
Jun 26, 2007 | 10.53 | 10.93 | 10.38 | 10.74 | 107,479 | +0.30(+2.91%) |
Jun 25, 2007 | 10.73 | 10.86 | 10.41 | 10.44 | 171,831 | -0.33(-3.04%) |
Jun 22, 2007 | 11.19 | 11.19 | 10.76 | 10.76 | 1,369,058 | -0.41(-3.69%) |
Jun 21, 2007 | 11.06 | 11.37 | 10.98 | 11.18 | 210,000 | +0.09(+0.77%) |
Jun 20, 2007 | 11.25 | 11.32 | 11.00 | 11.09 | 134,565 | -0.07(-0.63%) |
Jun 19, 2007 | 10.70 | 11.25 | 10.59 | 11.16 | 112,865 | +0.45(+4.22%) |
Jun 18, 2007 | 10.34 | 10.72 | 10.32 | 10.71 | 126,219 | +0.31(+3.00%) |
Jun 15, 2007 | 10.29 | 10.47 | 10.09 | 10.40 | 93,862 | +0.19(+1.91%) |
Jun 14, 2007 | 10.34 | 10.55 | 10.05 | 10.20 | 195,941 | -0.17(-1.65%) |
Jun 13, 2007 | 10.000 | 10.45 | 9.953 | 10.37 | 116,075 | +0.37(+3.74%) |
Jun 12, 2007 | 10.37 | 10.55 | 9.852 | 10.000 | 189,393 | -0.44(-4.18%) |
Jun 11, 2007 | 10.70 | 10.78 | 10.41 | 10.44 | 89,694 | -0.26(-2.47%) |
Jun 08, 2007 | 10.77 | 10.93 | 10.54 | 10.70 | 85,883 | -0.11(-1.01%) |
Jun 07, 2007 | 10.86 | 10.86 | 10.71 | 10.81 | 67,751 | -0.11(-1.00%) |
Jun 06, 2007 | 10.95 | 11.10 | 10.91 | 10.92 | 55,252 | -0.12(-1.06%) |
Jun 05, 2007 | 11.28 | 11.28 | 10.90 | 11.04 | 80,559 | -0.24(-2.14%) |
Jun 04, 2007 | 11.21 | 11.32 | 11.14 | 11.28 | 97,926 | +0.12(+1.12%) |