Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.450 | 8.470 | 8.250 | 8.450 | 270,900 | +0.12(+1.44%) |
Aug 30, 2007 | 8.060 | 8.500 | 7.910 | 8.330 | 490,700 | +0.27(+3.35%) |
Aug 29, 2007 | 7.930 | 8.090 | 7.810 | 8.060 | 389,200 | +0.21(+2.68%) |
Aug 28, 2007 | 7.910 | 8.090 | 7.750 | 7.850 | 338,800 | -0.27(-3.33%) |
Aug 27, 2007 | 8.120 | 8.170 | 7.950 | 8.120 | 411,400 | -0.07(-0.85%) |
Aug 24, 2007 | 7.990 | 8.210 | 7.920 | 8.190 | 693,400 | +0.22(+2.76%) |
Aug 23, 2007 | 7.940 | 8.100 | 7.900 | 7.970 | 639,000 | +0.03(+0.38%) |
Aug 22, 2007 | 7.790 | 7.990 | 7.760 | 7.940 | 814,200 | +0.25(+3.25%) |
Aug 21, 2007 | 7.360 | 7.790 | 7.360 | 7.690 | 477,700 | +0.08(+1.05%) |
Aug 20, 2007 | 7.990 | 7.990 | 7.370 | 7.610 | 510,200 | +0.26(+3.54%) |
Aug 17, 2007 | 7.490 | 8.440 | 7.220 | 7.350 | 625,000 | +0.14(+1.94%) |
Aug 16, 2007 | 7.250 | 7.630 | 6.920 | 7.210 | 1,284,500 | -0.19(-2.57%) |
Aug 15, 2007 | 7.750 | 7.770 | 7.390 | 7.400 | 920,600 | -0.41(-5.25%) |
Aug 14, 2007 | 8.190 | 8.270 | 7.810 | 7.810 | 540,200 | -0.42(-5.10%) |
Aug 13, 2007 | 8.450 | 8.590 | 8.220 | 8.230 | 1,165,000 | -0.07(-0.84%) |
Aug 10, 2007 | 8.020 | 8.450 | 7.330 | 8.300 | 1,273,400 | +0.05(+0.61%) |
Aug 09, 2007 | 8.370 | 8.500 | 8.020 | 8.250 | 1,284,900 | -0.33(-3.85%) |
Aug 08, 2007 | 8.480 | 8.790 | 8.440 | 8.580 | 1,229,100 | +0.19(+2.26%) |
Aug 07, 2007 | 7.980 | 8.390 | 7.990 | 8.390 | 1,374,300 | +0.41(+5.14%) |
Aug 06, 2007 | 8.450 | 8.500 | 7.820 | 7.980 | 1,022,700 | -0.03(-0.37%) |
Aug 03, 2007 | 8.030 | 8.410 | 7.950 | 8.010 | 555,800 | -0.29(-3.49%) |
Aug 02, 2007 | 8.290 | 8.370 | 8.040 | 8.300 | 493,300 | +0.03(+0.36%) |
Aug 01, 2007 | 8.500 | 8.500 | 7.900 | 8.270 | 925,900 | -0.12(-1.43%) |
Jul 31, 2007 | 8.250 | 8.650 | 8.140 | 8.390 | 1,034,600 | +0.14(+1.70%) |
Jul 30, 2007 | 8.450 | 8.450 | 7.500 | 8.250 | 1,268,900 | +0.43(+5.50%) |
Jul 27, 2007 | 8.250 | 9.030 | 7.810 | 7.820 | 734,800 | -0.34(-4.17%) |
Jul 26, 2007 | 8.960 | 8.960 | 7.770 | 8.160 | 1,260,400 | -0.87(-9.63%) |
Jul 25, 2007 | 9.530 | 9.530 | 9.030 | 9.030 | 1,813,000 | -0.45(-4.75%) |
Jul 24, 2007 | 9.540 | 9.690 | 9.300 | 9.480 | 623,700 | -0.19(-1.96%) |
Jul 23, 2007 | 9.710 | 9.850 | 9.600 | 9.670 | 673,400 | -0.04(-0.41%) |
Jul 20, 2007 | 9.890 | 9.890 | 9.500 | 9.710 | 652,600 | -0.20(-2.02%) |
Jul 19, 2007 | 9.890 | 9.960 | 9.850 | 9.910 | 239,400 | +0.10(+1.02%) |
Jul 18, 2007 | 9.850 | 9.950 | 9.710 | 9.810 | 334,000 | -0.10(-1.01%) |
Jul 17, 2007 | 9.990 | 10.03 | 9.860 | 9.910 | 449,200 | -0.02(-0.20%) |
Jul 16, 2007 | 10.00 | 10.07 | 9.810 | 9.930 | 373,903 | +0.06(+0.61%) |
Jul 13, 2007 | 9.870 | 9.980 | 9.800 | 9.870 | 314,400 | -0.12(-1.20%) |
Jul 12, 2007 | 10.10 | 10.18 | 9.820 | 9.990 | 544,900 | -0.01(-0.10%) |
Jul 11, 2007 | 9.750 | 10.11 | 9.710 | 10.00 | 601,500 | +0.19(+1.94%) |
Jul 10, 2007 | 10.00 | 10.19 | 9.740 | 9.810 | 1,322,800 | -0.38(-3.73%) |
Jul 09, 2007 | 10.18 | 10.44 | 10.01 | 10.19 | 1,023,500 | +0.11(+1.09%) |
Jul 06, 2007 | 10.05 | 10.10 | 9.940 | 10.08 | 692,200 | +0.08(+0.80%) |
Jul 05, 2007 | 9.980 | 10.15 | 9.800 | 10.00 | 967,500 | +0.18(+1.83%) |
Jul 03, 2007 | 10.07 | 10.15 | 9.770 | 9.820 | 1,225,400 | +0.33(+3.48%) |
Jul 02, 2007 | 9.280 | 9.580 | 9.230 | 9.490 | 828,200 | +0.35(+3.83%) |
Jun 29, 2007 | 9.130 | 9.330 | 9.070 | 9.140 | 588,100 | +0.09(+0.99%) |
Jun 28, 2007 | 9.000 | 9.240 | 8.960 | 9.050 | 884,100 | +0.08(+0.89%) |
Jun 27, 2007 | 8.900 | 8.990 | 8.830 | 8.970 | 517,700 | +0.02(+0.22%) |
Jun 26, 2007 | 8.940 | 8.970 | 8.830 | 8.950 | 437,100 | +0.11(+1.24%) |
Jun 25, 2007 | 8.880 | 8.900 | 8.580 | 8.840 | 1,064,400 | -0.18(-2.00%) |
Jun 22, 2007 | 8.970 | 9.020 | 8.820 | 9.020 | 803,800 | +0.07(+0.78%) |
Jun 21, 2007 | 8.810 | 8.970 | 8.750 | 8.950 | 610,600 | +0.20(+2.29%) |
Jun 20, 2007 | 8.670 | 9.060 | 8.590 | 8.750 | 489,000 | -0.25(-2.78%) |
Jun 19, 2007 | 8.840 | 9.090 | 8.840 | 9.000 | 620,300 | +0.10(+1.12%) |
Jun 18, 2007 | 8.910 | 8.990 | 8.850 | 8.900 | 481,700 | +0.03(+0.34%) |
Jun 15, 2007 | 8.820 | 9.000 | 8.660 | 8.870 | 1,391,300 | +0.12(+1.37%) |
Jun 14, 2007 | 8.950 | 8.950 | 8.680 | 8.750 | 2,547,400 | -0.15(-1.69%) |
Jun 13, 2007 | 8.760 | 9.000 | 8.760 | 8.900 | 622,700 | +0.09(+1.02%) |
Jun 12, 2007 | 8.920 | 8.990 | 8.750 | 8.810 | 427,800 | -0.18(-2.00%) |
Jun 11, 2007 | 9.160 | 9.160 | 8.915 | 8.990 | 420,900 | +0.01(+0.11%) |
Jun 08, 2007 | 8.800 | 9.110 | 8.700 | 8.980 | 600,100 | +0.18(+2.05%) |
Jun 07, 2007 | 9.150 | 9.190 | 8.750 | 8.800 | 941,100 | -0.41(-4.45%) |
Jun 06, 2007 | 9.350 | 9.550 | 9.150 | 9.210 | 886,500 | -0.15(-1.60%) |
Jun 05, 2007 | 9.470 | 9.500 | 9.200 | 9.360 | 1,063,100 | -0.11(-1.16%) |
Jun 04, 2007 | 9.200 | 9.580 | 9.200 | 9.470 | 1,728,100 | +0.27(+2.93%) |