Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.140 | 9.300 | 8.920 | 9.160 | 180,440 | +0.13(+1.44%) |
Aug 30, 2007 | 8.840 | 9.140 | 8.840 | 9.030 | 132,617 | +0.08(+0.89%) |
Aug 29, 2007 | 8.990 | 9.070 | 8.860 | 8.950 | 98,250 | +0.00(+0.00%) |
Aug 28, 2007 | 8.760 | 8.990 | 8.760 | 8.950 | 196,852 | +0.11(+1.24%) |
Aug 27, 2007 | 8.970 | 8.970 | 8.810 | 8.840 | 58,604 | -0.18(-2.00%) |
Aug 24, 2007 | 9.150 | 9.150 | 8.900 | 9.020 | 82,093 | -0.13(-1.42%) |
Aug 23, 2007 | 9.220 | 9.370 | 8.960 | 9.150 | 255,929 | -0.05(-0.54%) |
Aug 22, 2007 | 9.450 | 9.590 | 9.010 | 9.200 | 115,728 | -0.14(-1.50%) |
Aug 21, 2007 | 9.560 | 9.560 | 9.230 | 9.340 | 53,670 | -0.14(-1.48%) |
Aug 20, 2007 | 9.690 | 9.690 | 9.350 | 9.480 | 88,666 | -0.19(-1.96%) |
Aug 17, 2007 | 10.05 | 10.06 | 9.280 | 9.670 | 219,870 | +0.04(+0.42%) |
Aug 16, 2007 | 8.800 | 9.640 | 8.650 | 9.630 | 413,210 | +0.86(+9.81%) |
Aug 15, 2007 | 8.720 | 9.500 | 8.720 | 8.770 | 154,717 | +0.04(+0.46%) |
Aug 14, 2007 | 8.750 | 8.890 | 8.700 | 8.730 | 259,330 | -0.02(-0.23%) |
Aug 13, 2007 | 9.150 | 9.270 | 8.570 | 8.750 | 438,055 | -0.27(-2.99%) |
Aug 10, 2007 | 9.560 | 9.560 | 8.650 | 9.020 | 520,114 | -0.71(-7.30%) |
Aug 09, 2007 | 9.330 | 10.25 | 9.310 | 9.730 | 877,319 | +0.25(+2.64%) |
Aug 08, 2007 | 8.100 | 9.670 | 7.930 | 9.480 | 660,647 | +1.46(+18.20%) |
Aug 07, 2007 | 7.520 | 8.050 | 7.500 | 8.020 | 479,562 | +0.46(+6.08%) |
Aug 06, 2007 | 7.680 | 7.930 | 7.510 | 7.560 | 464,690 | -0.15(-1.95%) |
Aug 03, 2007 | 7.780 | 8.220 | 7.660 | 7.710 | 316,701 | -0.44(-5.40%) |
Aug 02, 2007 | 7.930 | 8.182 | 7.900 | 8.150 | 134,218 | +0.21(+2.64%) |
Aug 01, 2007 | 7.960 | 8.122 | 7.890 | 7.940 | 139,021 | -0.02(-0.25%) |
Jul 31, 2007 | 8.170 | 8.380 | 7.950 | 7.960 | 213,874 | -0.02(-0.25%) |
Jul 30, 2007 | 8.150 | 8.280 | 7.820 | 7.980 | 197,226 | -0.14(-1.72%) |
Jul 27, 2007 | 8.520 | 8.680 | 8.080 | 8.120 | 205,074 | -0.45(-5.25%) |
Jul 26, 2007 | 8.890 | 9.000 | 8.390 | 8.570 | 169,681 | -0.49(-5.41%) |
Jul 25, 2007 | 8.840 | 9.110 | 8.770 | 9.060 | 171,892 | +0.30(+3.42%) |
Jul 24, 2007 | 8.760 | 9.010 | 8.516 | 8.760 | 216,603 | -0.14(-1.57%) |
Jul 23, 2007 | 8.960 | 9.110 | 8.780 | 8.900 | 131,356 | -0.05(-0.56%) |
Jul 20, 2007 | 9.210 | 9.360 | 8.920 | 8.950 | 223,185 | -0.36(-3.87%) |
Jul 19, 2007 | 8.760 | 9.390 | 8.760 | 9.310 | 231,753 | +0.62(+7.13%) |
Jul 18, 2007 | 8.700 | 8.740 | 8.500 | 8.690 | 95,668 | -0.04(-0.46%) |
Jul 17, 2007 | 8.770 | 8.800 | 8.520 | 8.730 | 163,863 | -0.03(-0.34%) |
Jul 16, 2007 | 8.730 | 8.780 | 8.490 | 8.760 | 171,561 | +0.02(+0.23%) |
Jul 13, 2007 | 8.510 | 8.790 | 8.510 | 8.740 | 154,022 | +0.22(+2.58%) |
Jul 12, 2007 | 8.400 | 8.550 | 8.360 | 8.520 | 108,137 | +0.14(+1.67%) |
Jul 11, 2007 | 8.510 | 8.510 | 8.250 | 8.380 | 371,893 | -0.06(-0.71%) |
Jul 10, 2007 | 8.590 | 8.620 | 8.410 | 8.440 | 183,466 | -0.22(-2.54%) |
Jul 09, 2007 | 8.580 | 8.840 | 8.570 | 8.660 | 118,250 | +0.08(+0.93%) |
Jul 06, 2007 | 8.560 | 8.630 | 8.510 | 8.580 | 133,780 | -0.02(-0.23%) |
Jul 05, 2007 | 8.600 | 8.700 | 8.540 | 8.600 | 253,987 | -0.01(-0.12%) |
Jul 03, 2007 | 8.700 | 8.790 | 8.560 | 8.610 | 191,263 | -0.13(-1.49%) |
Jul 02, 2007 | 8.950 | 8.962 | 8.710 | 8.740 | 238,196 | -0.17(-1.91%) |
Jun 29, 2007 | 9.060 | 9.240 | 8.880 | 8.910 | 109,123 | -0.15(-1.66%) |
Jun 28, 2007 | 9.170 | 9.170 | 8.990 | 9.060 | 102,496 | -0.10(-1.09%) |
Jun 27, 2007 | 8.800 | 9.260 | 8.750 | 9.160 | 150,079 | +0.27(+3.04%) |
Jun 26, 2007 | 9.000 | 9.000 | 8.750 | 8.890 | 210,501 | -0.03(-0.34%) |
Jun 25, 2007 | 9.130 | 9.150 | 8.870 | 8.920 | 231,046 | -0.19(-2.09%) |
Jun 22, 2007 | 9.420 | 9.480 | 9.110 | 9.110 | 800,126 | -0.35(-3.70%) |
Jun 21, 2007 | 9.460 | 9.580 | 9.270 | 9.460 | 244,765 | -0.08(-0.84%) |
Jun 20, 2007 | 9.650 | 9.710 | 9.460 | 9.540 | 232,600 | -0.12(-1.24%) |
Jun 19, 2007 | 9.690 | 9.690 | 9.490 | 9.660 | 199,500 | -0.07(-0.72%) |
Jun 18, 2007 | 9.810 | 9.820 | 9.630 | 9.730 | 94,000 | -0.08(-0.82%) |
Jun 15, 2007 | 9.660 | 9.940 | 9.500 | 9.810 | 266,800 | +0.31(+3.26%) |
Jun 14, 2007 | 9.430 | 9.600 | 9.340 | 9.500 | 121,500 | +0.05(+0.53%) |
Jun 13, 2007 | 9.270 | 9.460 | 9.110 | 9.450 | 104,800 | +0.19(+2.05%) |
Jun 12, 2007 | 9.400 | 9.400 | 9.120 | 9.260 | 259,000 | -0.21(-2.22%) |
Jun 11, 2007 | 9.560 | 9.580 | 9.320 | 9.470 | 189,212 | -0.14(-1.46%) |
Jun 08, 2007 | 9.500 | 9.800 | 9.500 | 9.610 | 236,104 | +0.15(+1.59%) |
Jun 07, 2007 | 9.610 | 9.750 | 9.300 | 9.460 | 200,556 | -0.25(-2.57%) |
Jun 06, 2007 | 9.630 | 9.750 | 9.460 | 9.710 | 152,250 | -0.02(-0.21%) |
Jun 05, 2007 | 9.540 | 9.760 | 9.512 | 9.730 | 125,834 | +0.11(+1.14%) |
Jun 04, 2007 | 9.700 | 9.760 | 9.360 | 9.620 | 196,501 | -0.11(-1.13%) |