Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.766 | 7.766 | 7.766 | 7.766 | 1,948 | -0.07(-0.85%) |
Aug 30, 2007 | 7.710 | 7.910 | 7.710 | 7.833 | 11,493 | +0.09(+1.13%) |
Aug 29, 2007 | 7.659 | 7.751 | 7.566 | 7.746 | 22,208 | +0.09(+1.14%) |
Aug 28, 2007 | 7.731 | 7.731 | 7.654 | 7.659 | 15,779 | -0.09(-1.19%) |
Aug 27, 2007 | 7.802 | 7.808 | 7.731 | 7.751 | 10,909 | -0.10(-1.24%) |
Aug 24, 2007 | 7.808 | 7.859 | 7.802 | 7.849 | 974 | +0.07(+0.86%) |
Aug 23, 2007 | 7.700 | 7.859 | 7.700 | 7.782 | 14,416 | +0.08(+1.07%) |
Aug 22, 2007 | 7.623 | 7.700 | 7.618 | 7.700 | 4,870 | +0.14(+1.83%) |
Aug 21, 2007 | 7.551 | 7.597 | 7.510 | 7.561 | 4,285 | -0.08(-1.01%) |
Aug 20, 2007 | 7.433 | 7.638 | 7.433 | 7.638 | 12,078 | +0.20(+2.69%) |
Aug 17, 2007 | 7.186 | 7.438 | 7.186 | 7.438 | 33,118 | +0.35(+4.92%) |
Aug 16, 2007 | 7.643 | 7.643 | 7.089 | 7.089 | 115,718 | -0.57(-7.44%) |
Aug 15, 2007 | 7.731 | 7.731 | 7.659 | 7.659 | 54,157 | -0.12(-1.52%) |
Aug 14, 2007 | 7.813 | 7.813 | 7.777 | 7.777 | 13,636 | -0.04(-0.53%) |
Aug 13, 2007 | 7.926 | 7.926 | 7.818 | 7.818 | 18,896 | -0.11(-1.44%) |
Aug 10, 2007 | 7.931 | 7.936 | 7.931 | 7.932 | 17,922 | +0.00(+0.01%) |
Aug 09, 2007 | 7.941 | 7.941 | 7.931 | 7.931 | 6,234 | -0.02(-0.19%) |
Aug 08, 2007 | 8.018 | 8.018 | 7.941 | 7.946 | 10,325 | -0.02(-0.26%) |
Aug 07, 2007 | 8.008 | 8.008 | 7.961 | 7.967 | 5,454 | -0.07(-0.83%) |
Aug 06, 2007 | 7.987 | 8.038 | 7.987 | 8.033 | 7,792 | +0.05(+0.64%) |
Aug 03, 2007 | 7.982 | 7.982 | 7.982 | 7.982 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 7.992 | 7.992 | 7.931 | 7.982 | 9,156 | +0.02(+0.19%) |
Aug 01, 2007 | 8.038 | 8.038 | 7.961 | 7.967 | 18,312 | +0.01(+0.06%) |
Jul 31, 2007 | 7.915 | 8.038 | 7.915 | 7.961 | 46,560 | +0.09(+1.11%) |
Jul 30, 2007 | 7.869 | 7.997 | 7.859 | 7.874 | 22,987 | -0.04(-0.52%) |
Jul 27, 2007 | 8.008 | 8.008 | 7.905 | 7.915 | 8,961 | -0.04(-0.52%) |
Jul 26, 2007 | 7.987 | 8.003 | 7.956 | 7.956 | 11,493 | -0.05(-0.64%) |
Jul 25, 2007 | 7.987 | 8.049 | 7.987 | 8.008 | 8,766 | +0.03(+0.32%) |
Jul 24, 2007 | 8.008 | 8.008 | 7.982 | 7.982 | 2,337 | -0.04(-0.45%) |
Jul 23, 2007 | 8.059 | 8.059 | 8.018 | 8.018 | 974 | -0.02(-0.26%) |
Jul 20, 2007 | 8.018 | 8.064 | 8.018 | 8.038 | 974 | -0.02(-0.25%) |
Jul 19, 2007 | 8.018 | 8.059 | 7.987 | 8.059 | 8,376 | +0.03(+0.32%) |
Jul 18, 2007 | 7.972 | 8.054 | 7.972 | 8.033 | 24,351 | +0.02(+0.26%) |
Jul 17, 2007 | 8.008 | 8.110 | 8.008 | 8.013 | 21,039 | +0.01(+0.06%) |
Jul 16, 2007 | 8.008 | 8.039 | 7.992 | 8.008 | 7,208 | +0.00(+0.00%) |
Jul 13, 2007 | 8.059 | 8.059 | 7.992 | 8.008 | 20,455 | -0.11(-1.39%) |
Jul 12, 2007 | 8.172 | 8.172 | 8.044 | 8.121 | 8,182 | +0.00(+0.00%) |
Jul 11, 2007 | 8.162 | 8.203 | 8.121 | 8.121 | 11,104 | -0.07(-0.82%) |
Jul 10, 2007 | 8.090 | 8.187 | 8.064 | 8.187 | 25,715 | +0.07(+0.89%) |
Jul 09, 2007 | 8.121 | 8.131 | 8.085 | 8.115 | 23,961 | +0.01(+0.18%) |
Jul 06, 2007 | 8.090 | 8.121 | 8.090 | 8.101 | 1,753 | +0.01(+0.08%) |
Jul 05, 2007 | 8.100 | 8.110 | 8.090 | 8.095 | 5,844 | -0.07(-0.82%) |
Jul 03, 2007 | 8.172 | 8.172 | 8.110 | 8.162 | 6,623 | -0.01(-0.13%) |
Jul 02, 2007 | 8.172 | 8.172 | 8.136 | 8.172 | 7,597 | +0.08(+0.95%) |
Jun 29, 2007 | 8.059 | 8.095 | 8.059 | 8.095 | 2,727 | -0.02(-0.19%) |
Jun 28, 2007 | 8.090 | 8.121 | 8.038 | 8.110 | 10,519 | +0.13(+1.67%) |
Jun 27, 2007 | 8.064 | 8.085 | 7.977 | 7.977 | 15,195 | -0.04(-0.51%) |
Jun 26, 2007 | 7.982 | 8.018 | 7.982 | 8.018 | 8,376 | +0.04(+0.51%) |
Jun 25, 2007 | 8.064 | 8.064 | 7.977 | 7.977 | 3,506 | -0.06(-0.77%) |
Jun 22, 2007 | 7.987 | 8.038 | 7.987 | 8.038 | 6,818 | +0.09(+1.10%) |
Jun 21, 2007 | 7.956 | 7.997 | 7.951 | 7.951 | 9,545 | -0.06(-0.71%) |
Jun 20, 2007 | 7.956 | 8.049 | 7.926 | 8.008 | 38,183 | +0.08(+1.04%) |
Jun 19, 2007 | 7.905 | 7.941 | 7.905 | 7.926 | 14,805 | +0.02(+0.26%) |
Jun 18, 2007 | 7.879 | 7.915 | 7.879 | 7.905 | 26,299 | +0.03(+0.33%) |
Jun 15, 2007 | 7.884 | 7.910 | 7.879 | 7.879 | 17,533 | +0.02(+0.20%) |
Jun 14, 2007 | 7.849 | 7.864 | 7.843 | 7.864 | 13,052 | +0.06(+0.72%) |
Jun 13, 2007 | 7.725 | 7.874 | 7.710 | 7.808 | 46,949 | +0.03(+0.40%) |
Jun 12, 2007 | 7.756 | 7.802 | 7.751 | 7.777 | 74,418 | +0.02(+0.20%) |
Jun 11, 2007 | 7.797 | 7.802 | 7.756 | 7.761 | 54,742 | -0.03(-0.45%) |
Jun 08, 2007 | 7.828 | 7.828 | 7.756 | 7.796 | 23,182 | -0.06(-0.73%) |
Jun 07, 2007 | 8.008 | 8.008 | 7.823 | 7.854 | 104,030 | -0.20(-2.42%) |
Jun 06, 2007 | 8.131 | 8.136 | 8.023 | 8.049 | 31,949 | -0.11(-1.32%) |
Jun 05, 2007 | 8.228 | 8.234 | 8.121 | 8.157 | 30,780 | -0.07(-0.81%) |
Jun 04, 2007 | 8.264 | 8.275 | 8.213 | 8.223 | 55,326 | -0.04(-0.50%) |