Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.243 | 9.279 | 8.930 | 9.180 | 88,638 | +0.12(+1.28%) |
Aug 30, 2007 | 8.912 | 9.162 | 8.581 | 9.064 | 94,004 | +0.47(+5.52%) |
Aug 29, 2007 | 8.859 | 8.894 | 8.537 | 8.590 | 131,707 | -0.18(-2.04%) |
Aug 28, 2007 | 8.832 | 8.984 | 8.707 | 8.769 | 83,118 | -0.29(-3.25%) |
Aug 27, 2007 | 9.252 | 9.252 | 9.046 | 9.064 | 59,970 | -0.24(-2.59%) |
Aug 24, 2007 | 8.957 | 9.431 | 8.957 | 9.306 | 135,364 | +0.34(+3.79%) |
Aug 23, 2007 | 9.171 | 9.171 | 8.821 | 8.966 | 66,281 | -0.11(-1.18%) |
Aug 22, 2007 | 8.778 | 9.368 | 8.778 | 9.073 | 58,324 | +0.34(+3.89%) |
Aug 21, 2007 | 9.520 | 9.520 | 8.724 | 8.733 | 155,108 | -0.75(-7.92%) |
Aug 20, 2007 | 8.939 | 9.542 | 8.224 | 9.484 | 270,765 | +1.40(+17.37%) |
Aug 17, 2007 | 8.251 | 8.475 | 8.081 | 8.081 | 59,366 | +0.03(+0.33%) |
Aug 16, 2007 | 8.135 | 8.251 | 7.813 | 8.054 | 122,730 | -0.04(-0.44%) |
Aug 15, 2007 | 8.260 | 8.286 | 8.090 | 8.090 | 85,511 | -0.15(-1.84%) |
Aug 14, 2007 | 8.474 | 8.474 | 8.215 | 8.242 | 48,962 | -0.15(-1.81%) |
Aug 13, 2007 | 8.492 | 8.841 | 8.126 | 8.394 | 101,272 | -0.04(-0.53%) |
Aug 10, 2007 | 8.036 | 8.671 | 7.759 | 8.438 | 104,597 | +0.39(+4.89%) |
Aug 09, 2007 | 8.045 | 8.206 | 7.902 | 8.045 | 267,307 | -0.13(-1.64%) |
Aug 08, 2007 | 8.769 | 8.769 | 7.893 | 8.179 | 187,254 | -0.39(-4.59%) |
Aug 07, 2007 | 8.885 | 8.948 | 8.492 | 8.573 | 80,601 | -0.34(-3.81%) |
Aug 06, 2007 | 8.939 | 8.993 | 8.555 | 8.912 | 131,249 | +0.04(+0.50%) |
Aug 03, 2007 | 8.689 | 9.744 | 8.660 | 8.868 | 112,354 | -0.46(-4.89%) |
Aug 02, 2007 | 9.243 | 9.824 | 9.189 | 9.323 | 102,404 | +0.19(+2.05%) |
Aug 01, 2007 | 9.475 | 9.779 | 9.100 | 9.136 | 146,170 | -0.34(-3.58%) |
Jul 31, 2007 | 9.627 | 9.672 | 9.457 | 9.475 | 66,322 | -0.16(-1.67%) |
Jul 30, 2007 | 9.735 | 9.752 | 9.475 | 9.636 | 105,824 | -0.11(-1.10%) |
Jul 27, 2007 | 9.922 | 10.12 | 9.744 | 9.744 | 110,024 | -0.21(-2.07%) |
Jul 26, 2007 | 10.43 | 10.52 | 9.815 | 9.949 | 315,324 | -0.74(-6.94%) |
Jul 25, 2007 | 10.73 | 10.87 | 10.38 | 10.69 | 343,959 | -0.49(-4.40%) |
Jul 24, 2007 | 11.08 | 11.24 | 10.97 | 11.18 | 77,247 | +0.09(+0.81%) |
Jul 23, 2007 | 11.03 | 11.33 | 11.03 | 11.09 | 63,421 | +0.09(+0.81%) |
Jul 20, 2007 | 11.14 | 11.17 | 10.91 | 11.00 | 104,081 | -0.16(-1.44%) |
Jul 19, 2007 | 11.17 | 11.17 | 11.01 | 11.16 | 85,586 | +0.09(+0.81%) |
Jul 18, 2007 | 11.08 | 11.11 | 10.95 | 11.08 | 61,774 | -0.04(-0.32%) |
Jul 17, 2007 | 11.13 | 11.22 | 11.09 | 11.11 | 49,582 | -0.02(-0.16%) |
Jul 16, 2007 | 11.13 | 11.18 | 11.05 | 11.13 | 124,578 | -0.05(-0.48%) |
Jul 13, 2007 | 11.17 | 11.21 | 11.14 | 11.18 | 35,308 | +0.02(+0.16%) |
Jul 12, 2007 | 11.05 | 11.17 | 11.02 | 11.16 | 33,141 | +0.13(+1.21%) |
Jul 11, 2007 | 10.89 | 11.21 | 10.88 | 11.03 | 132,777 | +0.19(+1.73%) |
Jul 10, 2007 | 10.92 | 10.97 | 10.78 | 10.84 | 80,898 | -0.12(-1.06%) |
Jul 09, 2007 | 11.03 | 11.12 | 10.95 | 10.96 | 103,811 | -0.09(-0.81%) |
Jul 06, 2007 | 11.03 | 11.08 | 10.95 | 11.05 | 81,893 | +0.00(+0.00%) |
Jul 05, 2007 | 10.58 | 11.06 | 10.58 | 11.05 | 108,431 | +0.46(+4.30%) |
Jul 03, 2007 | 10.83 | 10.83 | 10.59 | 10.59 | 68,609 | -0.37(-3.34%) |
Jul 02, 2007 | 10.68 | 11.04 | 10.63 | 10.96 | 119,415 | +0.41(+3.90%) |
Jun 29, 2007 | 10.67 | 10.72 | 10.55 | 10.55 | 50,261 | -0.04(-0.42%) |
Jun 28, 2007 | 10.63 | 10.70 | 10.55 | 10.59 | 99,123 | -0.07(-0.67%) |
Jun 27, 2007 | 10.71 | 10.79 | 10.50 | 10.66 | 90,836 | -0.04(-0.33%) |
Jun 26, 2007 | 10.57 | 10.80 | 10.46 | 10.70 | 199,709 | +0.15(+1.44%) |
Jun 25, 2007 | 10.63 | 10.75 | 10.46 | 10.55 | 218,850 | -0.06(-0.59%) |
Jun 22, 2007 | 11.04 | 11.16 | 10.61 | 10.61 | 2,804,690 | -0.41(-3.73%) |
Jun 21, 2007 | 10.65 | 11.03 | 10.65 | 11.02 | 170,706 | +0.26(+2.41%) |
Jun 20, 2007 | 11.08 | 11.19 | 10.74 | 10.76 | 137,710 | -0.25(-2.27%) |
Jun 19, 2007 | 10.98 | 11.01 | 10.79 | 11.01 | 118,133 | +0.01(+0.08%) |
Jun 18, 2007 | 11.05 | 11.09 | 10.93 | 11.00 | 111,869 | -0.05(-0.49%) |
Jun 15, 2007 | 10.85 | 11.33 | 10.69 | 11.06 | 212,998 | +0.46(+4.30%) |
Jun 14, 2007 | 10.74 | 10.84 | 10.58 | 10.60 | 92,963 | -0.13(-1.25%) |
Jun 13, 2007 | 10.60 | 11.05 | 10.60 | 10.74 | 160,308 | +0.21(+2.04%) |
Jun 12, 2007 | 10.84 | 10.97 | 10.49 | 10.52 | 100,010 | -0.40(-3.68%) |
Jun 11, 2007 | 10.56 | 11.16 | 10.54 | 10.92 | 71,718 | +0.38(+3.56%) |
Jun 08, 2007 | 10.42 | 10.58 | 10.30 | 10.55 | 130,844 | +0.13(+1.20%) |
Jun 07, 2007 | 10.63 | 10.66 | 10.40 | 10.42 | 79,574 | -0.21(-2.02%) |
Jun 06, 2007 | 10.74 | 10.76 | 10.62 | 10.64 | 54,184 | -0.18(-1.65%) |
Jun 05, 2007 | 11.31 | 11.33 | 10.78 | 10.82 | 165,838 | -0.51(-4.50%) |
Jun 04, 2007 | 11.32 | 11.33 | 11.16 | 11.33 | 172,541 | -0.01(-0.08%) |