Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.460 | 6.660 | 6.400 | 6.600 | 631,500 | +0.26(+4.10%) |
Aug 30, 2007 | 6.380 | 6.430 | 6.270 | 6.340 | 556,000 | -0.16(-2.46%) |
Aug 29, 2007 | 6.410 | 6.580 | 6.220 | 6.500 | 994,400 | +0.09(+1.40%) |
Aug 28, 2007 | 6.380 | 6.510 | 6.220 | 6.410 | 678,200 | +0.06(+0.94%) |
Aug 27, 2007 | 6.430 | 6.570 | 6.330 | 6.350 | 685,900 | -0.21(-3.20%) |
Aug 24, 2007 | 6.450 | 6.700 | 6.300 | 6.560 | 1,608,300 | -0.03(-0.46%) |
Aug 23, 2007 | 7.190 | 7.190 | 6.120 | 6.590 | 3,208,100 | -1.24(-15.84%) |
Aug 22, 2007 | 7.640 | 7.860 | 7.450 | 7.830 | 672,800 | +0.39(+5.24%) |
Aug 21, 2007 | 7.380 | 7.540 | 7.230 | 7.440 | 577,200 | +0.06(+0.81%) |
Aug 20, 2007 | 7.320 | 7.530 | 7.210 | 7.380 | 794,100 | +0.06(+0.82%) |
Aug 17, 2007 | 8.290 | 8.290 | 7.188 | 7.320 | 1,132,100 | -0.26(-3.43%) |
Aug 16, 2007 | 7.270 | 7.600 | 7.010 | 7.580 | 703,900 | +0.28(+3.84%) |
Aug 15, 2007 | 7.280 | 7.400 | 7.210 | 7.300 | 442,600 | -0.02(-0.27%) |
Aug 14, 2007 | 7.590 | 7.600 | 7.290 | 7.320 | 391,400 | -0.19(-2.53%) |
Aug 13, 2007 | 7.350 | 7.660 | 7.350 | 7.510 | 1,020,300 | +0.13(+1.76%) |
Aug 10, 2007 | 7.520 | 7.580 | 7.260 | 7.380 | 1,549,300 | -0.29(-3.78%) |
Aug 09, 2007 | 8.500 | 8.630 | 7.260 | 7.670 | 2,781,400 | -1.54(-16.72%) |
Aug 08, 2007 | 9.350 | 9.580 | 9.100 | 9.210 | 1,127,400 | -0.06(-0.65%) |
Aug 07, 2007 | 8.650 | 9.300 | 8.590 | 9.270 | 1,440,000 | +0.56(+6.43%) |
Aug 06, 2007 | 8.990 | 9.000 | 8.310 | 8.710 | 1,127,800 | -0.28(-3.11%) |
Aug 03, 2007 | 9.040 | 9.320 | 8.880 | 8.990 | 1,129,000 | -0.33(-3.54%) |
Aug 02, 2007 | 9.420 | 9.600 | 9.260 | 9.320 | 472,800 | -0.19(-2.00%) |
Aug 01, 2007 | 9.720 | 9.820 | 9.340 | 9.510 | 756,400 | -0.24(-2.46%) |
Jul 31, 2007 | 10.14 | 10.20 | 9.690 | 9.750 | 584,300 | -0.29(-2.89%) |
Jul 30, 2007 | 10.05 | 10.12 | 9.820 | 10.04 | 411,800 | -0.01(-0.10%) |
Jul 27, 2007 | 10.50 | 10.57 | 10.03 | 10.05 | 753,800 | -0.45(-4.29%) |
Jul 26, 2007 | 10.79 | 10.84 | 10.35 | 10.50 | 679,300 | -0.42(-3.85%) |
Jul 25, 2007 | 11.12 | 11.17 | 10.77 | 10.92 | 424,900 | -0.16(-1.44%) |
Jul 24, 2007 | 11.30 | 11.36 | 10.99 | 11.08 | 386,400 | -0.23(-2.03%) |
Jul 23, 2007 | 11.47 | 11.51 | 11.28 | 11.31 | 259,500 | -0.09(-0.79%) |
Jul 20, 2007 | 11.73 | 11.73 | 11.35 | 11.40 | 310,600 | -0.36(-3.06%) |
Jul 19, 2007 | 11.68 | 11.78 | 11.61 | 11.76 | 279,200 | +0.21(+1.82%) |
Jul 18, 2007 | 11.60 | 11.61 | 11.45 | 11.55 | 373,200 | -0.07(-0.60%) |
Jul 17, 2007 | 11.61 | 11.74 | 11.55 | 11.62 | 559,000 | -0.03(-0.26%) |
Jul 16, 2007 | 11.73 | 11.73 | 11.49 | 11.65 | 268,700 | -0.09(-0.77%) |
Jul 13, 2007 | 11.68 | 11.78 | 11.59 | 11.74 | 168,300 | +0.04(+0.34%) |
Jul 12, 2007 | 11.36 | 11.71 | 11.34 | 11.70 | 430,700 | +0.43(+3.82%) |
Jul 11, 2007 | 11.12 | 11.30 | 11.10 | 11.27 | 394,700 | +0.13(+1.17%) |
Jul 10, 2007 | 11.23 | 11.34 | 11.08 | 11.14 | 517,500 | -0.19(-1.68%) |
Jul 09, 2007 | 11.30 | 11.37 | 11.25 | 11.33 | 436,300 | +0.01(+0.09%) |
Jul 06, 2007 | 11.04 | 11.37 | 10.92 | 11.32 | 272,800 | +0.27(+2.44%) |
Jul 05, 2007 | 10.96 | 11.09 | 10.84 | 11.05 | 275,900 | +0.08(+0.73%) |
Jul 03, 2007 | 10.86 | 10.97 | 10.78 | 10.97 | 137,900 | +0.15(+1.39%) |
Jul 02, 2007 | 10.96 | 11.10 | 10.79 | 10.82 | 221,000 | -0.14(-1.28%) |
Jun 29, 2007 | 11.01 | 11.09 | 10.88 | 10.96 | 194,900 | -0.03(-0.27%) |
Jun 28, 2007 | 11.13 | 11.17 | 10.99 | 10.99 | 192,100 | -0.14(-1.26%) |
Jun 27, 2007 | 10.88 | 11.15 | 10.80 | 11.13 | 213,200 | +0.17(+1.55%) |
Jun 26, 2007 | 10.82 | 11.10 | 10.82 | 10.96 | 478,100 | +0.14(+1.29%) |
Jun 25, 2007 | 10.88 | 11.10 | 10.75 | 10.82 | 406,900 | -0.06(-0.55%) |
Jun 22, 2007 | 10.95 | 11.01 | 10.73 | 10.88 | 664,100 | -0.13(-1.18%) |
Jun 21, 2007 | 11.10 | 11.25 | 10.99 | 11.01 | 628,800 | -0.10(-0.90%) |
Jun 20, 2007 | 11.31 | 11.37 | 11.10 | 11.11 | 588,300 | -0.19(-1.68%) |
Jun 19, 2007 | 11.46 | 11.53 | 11.29 | 11.30 | 375,700 | -0.22(-1.91%) |
Jun 18, 2007 | 11.48 | 11.58 | 11.47 | 11.52 | 301,300 | +0.03(+0.26%) |
Jun 15, 2007 | 11.46 | 11.54 | 11.32 | 11.49 | 533,800 | +0.21(+1.86%) |
Jun 14, 2007 | 11.20 | 11.35 | 11.11 | 11.28 | 588,200 | +0.06(+0.53%) |
Jun 13, 2007 | 11.27 | 11.35 | 11.06 | 11.22 | 609,200 | -0.01(-0.09%) |
Jun 12, 2007 | 11.32 | 11.39 | 11.18 | 11.23 | 461,700 | -0.22(-1.92%) |
Jun 11, 2007 | 11.45 | 11.55 | 11.33 | 11.45 | 647,100 | +0.00(+0.00%) |
Jun 08, 2007 | 11.48 | 11.59 | 11.25 | 11.45 | 596,600 | -0.03(-0.26%) |
Jun 07, 2007 | 11.57 | 11.72 | 11.42 | 11.48 | 564,000 | -0.09(-0.78%) |
Jun 06, 2007 | 11.75 | 11.85 | 11.47 | 11.57 | 671,469 | -0.18(-1.53%) |
Jun 05, 2007 | 12.22 | 12.22 | 11.73 | 11.75 | 953,200 | -0.45(-3.69%) |
Jun 04, 2007 | 12.28 | 12.48 | 12.15 | 12.20 | 525,900 | -0.08(-0.65%) |