Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.047 | 7.131 | 7.009 | 7.038 | 1,337,476 | +0.09(+1.35%) |
Aug 30, 2007 | 7.000 | 7.122 | 6.887 | 6.944 | 1,905,184 | -0.14(-1.99%) |
Aug 29, 2007 | 7.028 | 7.159 | 6.916 | 7.084 | 2,023,373 | +0.15(+2.17%) |
Aug 28, 2007 | 6.944 | 7.103 | 6.869 | 6.934 | 3,336,658 | -0.10(-1.47%) |
Aug 27, 2007 | 7.263 | 7.319 | 7.019 | 7.038 | 2,124,190 | -0.32(-4.34%) |
Aug 24, 2007 | 7.272 | 7.394 | 7.122 | 7.357 | 2,441,241 | +0.07(+0.90%) |
Aug 23, 2007 | 7.375 | 7.375 | 7.188 | 7.291 | 2,195,486 | +0.02(+0.26%) |
Aug 22, 2007 | 7.310 | 7.469 | 7.216 | 7.272 | 2,068,879 | +0.03(+0.39%) |
Aug 21, 2007 | 7.047 | 7.253 | 6.991 | 7.244 | 1,613,284 | +0.15(+2.12%) |
Aug 20, 2007 | 7.019 | 7.206 | 6.934 | 7.094 | 2,280,211 | +0.11(+1.61%) |
Aug 17, 2007 | 7.131 | 7.225 | 6.916 | 6.981 | 3,594,561 | +0.17(+2.48%) |
Aug 16, 2007 | 6.897 | 6.906 | 6.362 | 6.812 | 6,837,987 | -0.20(-2.81%) |
Aug 15, 2007 | 6.962 | 7.178 | 6.906 | 7.009 | 4,912,109 | -0.05(-0.66%) |
Aug 14, 2007 | 6.934 | 7.169 | 6.897 | 7.056 | 3,551,293 | -0.01(-0.13%) |
Aug 13, 2007 | 6.587 | 7.122 | 6.615 | 7.066 | 4,782,944 | +0.48(+7.26%) |
Aug 10, 2007 | 6.334 | 6.634 | 6.174 | 6.587 | 4,928,708 | +0.30(+4.78%) |
Aug 09, 2007 | 7.141 | 6.962 | 6.240 | 6.287 | 6,981,628 | -0.85(-11.96%) |
Aug 08, 2007 | 7.319 | 7.488 | 7.056 | 7.141 | 3,577,457 | +0.06(+0.79%) |
Aug 07, 2007 | 7.216 | 7.366 | 6.747 | 7.084 | 2,982,519 | -0.13(-1.82%) |
Aug 06, 2007 | 7.131 | 7.244 | 6.812 | 7.216 | 2,972,576 | +0.04(+0.52%) |
Aug 03, 2007 | 7.291 | 7.403 | 7.178 | 7.178 | 2,402,513 | -0.23(-3.04%) |
Aug 02, 2007 | 7.460 | 7.497 | 7.253 | 7.403 | 2,058,222 | +0.04(+0.51%) |
Aug 01, 2007 | 7.300 | 7.507 | 7.131 | 7.366 | 2,642,981 | +0.00(+0.00%) |
Jul 31, 2007 | 7.488 | 7.704 | 7.328 | 7.366 | 2,492,502 | -0.12(-1.63%) |
Jul 30, 2007 | 7.375 | 7.591 | 7.225 | 7.488 | 2,332,644 | +0.14(+1.92%) |
Jul 27, 2007 | 7.460 | 7.751 | 7.310 | 7.347 | 3,172,858 | -0.28(-3.69%) |
Jul 26, 2007 | 7.788 | 7.891 | 7.403 | 7.629 | 3,314,339 | -0.37(-4.58%) |
Jul 25, 2007 | 8.088 | 8.098 | 7.647 | 7.995 | 2,904,943 | -0.21(-2.52%) |
Jul 24, 2007 | 8.567 | 8.567 | 8.117 | 8.201 | 2,546,001 | -0.24(-2.89%) |
Jul 23, 2007 | 8.586 | 8.586 | 8.398 | 8.445 | 1,623,680 | -0.10(-1.21%) |
Jul 20, 2007 | 8.661 | 8.736 | 8.454 | 8.548 | 2,235,397 | -0.13(-1.51%) |
Jul 19, 2007 | 8.745 | 8.773 | 8.633 | 8.680 | 1,587,209 | +0.01(+0.11%) |
Jul 18, 2007 | 8.417 | 8.680 | 8.370 | 8.670 | 1,879,501 | +0.24(+2.90%) |
Jul 17, 2007 | 8.567 | 8.651 | 8.398 | 8.426 | 1,515,876 | -0.14(-1.64%) |
Jul 16, 2007 | 8.586 | 8.633 | 8.351 | 8.567 | 1,960,282 | -0.08(-0.87%) |
Jul 13, 2007 | 8.764 | 8.773 | 8.576 | 8.642 | 1,286,002 | -0.12(-1.39%) |
Jul 12, 2007 | 8.614 | 8.773 | 8.558 | 8.764 | 1,654,101 | +0.26(+3.09%) |
Jul 11, 2007 | 8.492 | 8.539 | 8.361 | 8.501 | 1,325,966 | +0.10(+1.23%) |
Jul 10, 2007 | 8.633 | 8.708 | 8.389 | 8.398 | 1,971,259 | -0.22(-2.51%) |
Jul 09, 2007 | 8.492 | 8.802 | 8.398 | 8.614 | 3,418,079 | +0.27(+3.26%) |
Jul 06, 2007 | 8.182 | 8.436 | 8.145 | 8.342 | 1,913,992 | +0.13(+1.60%) |
Jul 05, 2007 | 8.126 | 8.239 | 8.060 | 8.210 | 1,468,879 | +0.14(+1.74%) |
Jul 03, 2007 | 8.248 | 8.257 | 8.032 | 8.070 | 898,933 | -0.17(-2.05%) |
Jul 02, 2007 | 8.107 | 8.257 | 8.070 | 8.239 | 1,911,845 | +0.23(+2.81%) |
Jun 29, 2007 | 7.694 | 8.060 | 7.694 | 8.013 | 2,940,455 | +0.35(+4.53%) |
Jun 28, 2007 | 7.638 | 7.826 | 7.638 | 7.666 | 1,744,368 | +0.11(+1.49%) |
Jun 27, 2007 | 7.507 | 7.619 | 7.413 | 7.554 | 2,411,028 | +0.05(+0.63%) |
Jun 26, 2007 | 7.704 | 7.779 | 7.441 | 7.507 | 2,984,225 | -0.20(-2.56%) |
Jun 25, 2007 | 7.844 | 7.920 | 7.657 | 7.704 | 2,009,945 | -0.05(-0.61%) |
Jun 22, 2007 | 7.835 | 7.863 | 7.629 | 7.751 | 1,439,039 | -0.03(-0.36%) |
Jun 21, 2007 | 7.704 | 7.788 | 7.601 | 7.779 | 1,617,014 | +0.05(+0.61%) |
Jun 20, 2007 | 7.873 | 7.948 | 7.694 | 7.732 | 2,463,195 | -0.13(-1.67%) |
Jun 19, 2007 | 7.779 | 7.957 | 7.685 | 7.863 | 2,141,561 | +0.08(+1.09%) |
Jun 18, 2007 | 7.769 | 7.835 | 7.704 | 7.779 | 2,485,681 | +0.08(+0.97%) |
Jun 15, 2007 | 7.610 | 7.713 | 7.516 | 7.704 | 2,944,473 | +0.26(+3.53%) |
Jun 14, 2007 | 7.319 | 7.544 | 7.319 | 7.441 | 2,587,564 | +0.15(+2.06%) |
Jun 13, 2007 | 7.075 | 7.328 | 7.075 | 7.291 | 1,872,680 | +0.24(+3.46%) |
Jun 12, 2007 | 7.159 | 7.263 | 7.019 | 7.047 | 2,008,772 | -0.18(-2.47%) |
Jun 11, 2007 | 7.328 | 7.394 | 7.159 | 7.225 | 1,036,914 | -0.08(-1.16%) |
Jun 08, 2007 | 7.244 | 7.319 | 7.009 | 7.310 | 2,723,671 | -0.02(-0.26%) |
Jun 07, 2007 | 7.657 | 7.647 | 7.253 | 7.328 | 2,084,559 | -0.33(-4.29%) |
Jun 06, 2007 | 7.713 | 7.713 | 7.488 | 7.657 | 1,977,711 | -0.06(-0.73%) |
Jun 05, 2007 | 7.844 | 7.741 | 7.610 | 7.713 | 1,554,693 | +0.02(+0.24%) |
Jun 04, 2007 | 7.732 | 7.788 | 7.525 | 7.694 | 1,868,225 | +0.00(+0.00%) |