Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.161 | 8.188 | 7.943 | 8.030 | 3,237,712 | -0.05(-0.63%) |
Aug 30, 2007 | 7.968 | 8.139 | 7.872 | 8.081 | 6,265,422 | +0.11(+1.42%) |
Aug 29, 2007 | 7.572 | 7.970 | 7.572 | 7.968 | 3,648,271 | +0.43(+5.66%) |
Aug 28, 2007 | 7.694 | 7.779 | 7.528 | 7.541 | 2,457,963 | -0.24(-3.11%) |
Aug 27, 2007 | 7.955 | 7.955 | 7.748 | 7.783 | 3,181,218 | -0.17(-2.10%) |
Aug 24, 2007 | 7.601 | 7.950 | 7.601 | 7.950 | 2,701,241 | +0.33(+4.38%) |
Aug 23, 2007 | 7.739 | 7.808 | 7.590 | 7.616 | 2,481,346 | -0.11(-1.47%) |
Aug 22, 2007 | 7.623 | 7.754 | 7.550 | 7.730 | 3,434,223 | +0.19(+2.54%) |
Aug 21, 2007 | 7.490 | 7.652 | 7.472 | 7.539 | 2,699,892 | -0.01(-0.15%) |
Aug 20, 2007 | 7.643 | 7.672 | 7.470 | 7.550 | 2,809,164 | -0.06(-0.73%) |
Aug 17, 2007 | 7.405 | 7.799 | 7.405 | 7.605 | 4,907,382 | +0.20(+2.70%) |
Aug 16, 2007 | 7.443 | 7.650 | 7.145 | 7.405 | 7,113,073 | -0.06(-0.80%) |
Aug 15, 2007 | 7.725 | 7.757 | 7.425 | 7.465 | 3,440,338 | -0.30(-3.92%) |
Aug 14, 2007 | 7.848 | 7.970 | 7.734 | 7.770 | 3,230,517 | -0.06(-0.82%) |
Aug 13, 2007 | 7.992 | 8.003 | 7.823 | 7.834 | 4,042,193 | -0.04(-0.45%) |
Aug 10, 2007 | 7.556 | 7.919 | 7.461 | 7.870 | 5,652,955 | +0.26(+3.39%) |
Aug 09, 2007 | 7.536 | 7.863 | 7.528 | 7.612 | 8,573,641 | -0.11(-1.47%) |
Aug 08, 2007 | 7.745 | 7.886 | 7.496 | 7.725 | 6,861,251 | +0.04(+0.49%) |
Aug 07, 2007 | 7.605 | 7.732 | 7.443 | 7.688 | 7,350,955 | +0.04(+0.52%) |
Aug 06, 2007 | 7.801 | 7.850 | 7.536 | 7.648 | 8,078,990 | -0.13(-1.63%) |
Aug 03, 2007 | 7.868 | 7.970 | 7.770 | 7.774 | 4,930,765 | -0.20(-2.46%) |
Aug 02, 2007 | 7.963 | 8.008 | 7.821 | 7.970 | 4,888,945 | +0.01(+0.17%) |
Aug 01, 2007 | 7.823 | 8.137 | 7.745 | 7.957 | 10,047,492 | +0.34(+4.44%) |
Jul 31, 2007 | 7.850 | 7.868 | 7.603 | 7.619 | 5,869,702 | -0.16(-2.11%) |
Jul 30, 2007 | 7.712 | 7.830 | 7.603 | 7.783 | 4,102,900 | +0.08(+1.04%) |
Jul 27, 2007 | 7.761 | 7.841 | 7.563 | 7.703 | 6,006,405 | -0.10(-1.23%) |
Jul 26, 2007 | 7.961 | 7.975 | 7.361 | 7.799 | 6,183,418 | -0.15(-1.93%) |
Jul 25, 2007 | 8.099 | 8.132 | 7.830 | 7.952 | 4,652,353 | -0.08(-0.94%) |
Jul 24, 2007 | 8.135 | 8.190 | 7.974 | 8.028 | 4,643,418 | -0.16(-1.98%) |
Jul 23, 2007 | 8.357 | 8.390 | 8.175 | 8.190 | 3,761,591 | -0.16(-1.87%) |
Jul 20, 2007 | 8.421 | 8.433 | 8.310 | 8.346 | 4,059,731 | -0.09(-1.05%) |
Jul 19, 2007 | 8.368 | 8.562 | 8.366 | 8.435 | 5,741,897 | +0.18(+2.24%) |
Jul 18, 2007 | 8.172 | 8.462 | 7.997 | 8.250 | 9,094,823 | -0.19(-2.24%) |
Jul 17, 2007 | 8.219 | 8.484 | 8.168 | 8.439 | 6,253,281 | +0.20(+2.37%) |
Jul 16, 2007 | 8.288 | 8.290 | 8.168 | 8.244 | 3,127,989 | -0.05(-0.62%) |
Jul 13, 2007 | 8.295 | 8.313 | 8.237 | 8.295 | 2,404,450 | +0.00(+0.03%) |
Jul 12, 2007 | 7.997 | 8.295 | 7.963 | 8.293 | 3,378,462 | +0.38(+4.78%) |
Jul 11, 2007 | 7.910 | 7.963 | 7.863 | 7.914 | 3,755,745 | -0.01(-0.17%) |
Jul 10, 2007 | 7.955 | 8.021 | 7.901 | 7.928 | 3,207,133 | -0.09(-1.11%) |
Jul 09, 2007 | 7.921 | 8.021 | 7.863 | 8.017 | 3,580,819 | +0.10(+1.21%) |
Jul 06, 2007 | 7.986 | 7.986 | 7.870 | 7.921 | 3,239,803 | -0.05(-0.67%) |
Jul 05, 2007 | 8.001 | 8.023 | 7.926 | 7.975 | 2,264,150 | +0.00(+0.03%) |
Jul 03, 2007 | 7.999 | 8.021 | 7.932 | 7.972 | 1,540,611 | -0.04(-0.44%) |
Jul 02, 2007 | 7.979 | 8.030 | 7.910 | 8.008 | 2,089,223 | +0.08(+1.01%) |
Jun 29, 2007 | 7.959 | 8.001 | 7.888 | 7.928 | 2,957,721 | +0.01(+0.14%) |
Jun 28, 2007 | 7.841 | 7.926 | 7.797 | 7.917 | 3,744,503 | +0.07(+0.85%) |
Jun 27, 2007 | 7.761 | 7.857 | 7.688 | 7.850 | 3,238,611 | +0.04(+0.48%) |
Jun 26, 2007 | 7.948 | 7.961 | 7.763 | 7.812 | 3,732,812 | -0.11(-1.38%) |
Jun 25, 2007 | 7.970 | 8.068 | 7.899 | 7.921 | 4,123,136 | -0.03(-0.39%) |
Jun 22, 2007 | 7.983 | 8.032 | 7.901 | 7.952 | 4,979,331 | -0.03(-0.36%) |
Jun 21, 2007 | 7.841 | 7.983 | 7.754 | 7.981 | 2,609,550 | +0.11(+1.36%) |
Jun 20, 2007 | 7.983 | 8.026 | 7.841 | 7.874 | 2,622,996 | -0.09(-1.14%) |
Jun 19, 2007 | 8.017 | 8.043 | 7.923 | 7.966 | 2,734,517 | -0.09(-1.16%) |
Jun 18, 2007 | 8.117 | 8.139 | 8.008 | 8.059 | 3,755,745 | -0.09(-1.15%) |
Jun 15, 2007 | 8.177 | 8.226 | 8.117 | 8.152 | 2,878,865 | +0.05(+0.60%) |
Jun 14, 2007 | 7.977 | 8.144 | 7.943 | 8.104 | 2,864,475 | +0.15(+1.93%) |
Jun 13, 2007 | 7.817 | 7.968 | 7.803 | 7.950 | 2,028,966 | +0.17(+2.23%) |
Jun 12, 2007 | 7.850 | 7.881 | 7.754 | 7.777 | 2,668,864 | -0.12(-1.52%) |
Jun 11, 2007 | 7.912 | 7.941 | 7.848 | 7.897 | 1,741,169 | -0.05(-0.64%) |
Jun 08, 2007 | 7.737 | 7.948 | 7.732 | 7.948 | 3,570,476 | +0.21(+2.76%) |
Jun 07, 2007 | 7.863 | 7.914 | 7.734 | 7.734 | 3,929,323 | -0.16(-2.03%) |
Jun 06, 2007 | 7.819 | 7.908 | 7.806 | 7.894 | 2,923,833 | +0.03(+0.37%) |
Jun 05, 2007 | 7.972 | 8.032 | 7.792 | 7.866 | 4,013,341 | -0.16(-2.02%) |
Jun 04, 2007 | 8.037 | 8.117 | 7.988 | 8.028 | 3,038,053 | -0.05(-0.61%) |