Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.851 | 9.933 | 9.851 | 9.933 | 14,135 | +0.06(+0.59%) |
Aug 30, 2007 | 9.922 | 9.922 | 9.844 | 9.875 | 19,949 | +0.03(+0.28%) |
Aug 29, 2007 | 9.844 | 9.848 | 9.844 | 9.848 | 5,525 | +0.02(+0.20%) |
Aug 28, 2007 | 9.828 | 9.871 | 9.809 | 9.828 | 21,216 | +0.00(+0.00%) |
Aug 27, 2007 | 9.918 | 9.941 | 9.820 | 9.828 | 18,117 | -0.02(-0.16%) |
Aug 24, 2007 | 9.801 | 9.922 | 9.801 | 9.844 | 11,514 | -0.01(-0.12%) |
Aug 23, 2007 | 9.925 | 9.949 | 9.844 | 9.855 | 12,855 | +0.04(+0.40%) |
Aug 22, 2007 | 9.939 | 9.939 | 9.805 | 9.816 | 33,712 | -0.08(-0.79%) |
Aug 21, 2007 | 9.894 | 9.894 | 9.894 | 9.894 | 899 | +0.09(+0.91%) |
Aug 20, 2007 | 9.945 | 9.949 | 9.789 | 9.805 | 12,884 | -0.12(-1.18%) |
Aug 17, 2007 | 9.840 | 9.953 | 9.824 | 9.922 | 13,262 | +0.09(+0.91%) |
Aug 16, 2007 | 9.785 | 9.921 | 9.778 | 9.832 | 19,345 | -0.06(-0.59%) |
Aug 15, 2007 | 9.809 | 9.906 | 9.797 | 9.890 | 24,372 | -0.03(-0.27%) |
Aug 14, 2007 | 9.797 | 9.945 | 9.797 | 9.918 | 16,469 | +0.12(+1.19%) |
Aug 13, 2007 | 9.785 | 9.816 | 9.774 | 9.801 | 8,034 | +0.03(+0.28%) |
Aug 10, 2007 | 9.960 | 9.960 | 9.774 | 9.774 | 43,736 | -0.17(-1.73%) |
Aug 09, 2007 | 9.960 | 9.960 | 9.935 | 9.946 | 7,839 | +0.07(+0.68%) |
Aug 08, 2007 | 9.848 | 9.929 | 9.848 | 9.879 | 18,376 | -0.00(-0.04%) |
Aug 07, 2007 | 9.855 | 9.933 | 9.855 | 9.883 | 10,103 | +0.04(+0.40%) |
Aug 06, 2007 | 9.922 | 9.995 | 9.844 | 9.844 | 54,811 | -0.08(-0.82%) |
Aug 03, 2007 | 9.925 | 10.03 | 9.906 | 9.925 | 10,804 | +0.00(+0.00%) |
Aug 02, 2007 | 9.928 | 10.02 | 9.890 | 9.925 | 23,247 | +0.00(+0.04%) |
Aug 01, 2007 | 10.04 | 10.04 | 9.902 | 9.922 | 8,389 | +0.00(+0.00%) |
Jul 31, 2007 | 9.914 | 9.982 | 9.887 | 9.922 | 7,196 | +0.02(+0.20%) |
Jul 30, 2007 | 9.980 | 9.980 | 9.902 | 9.902 | 8,602 | -0.04(-0.39%) |
Jul 27, 2007 | 9.902 | 9.941 | 9.941 | 9.941 | 514 | +0.04(+0.39%) |
Jul 26, 2007 | 9.929 | 9.941 | 9.902 | 9.902 | 38,339 | -0.02(-0.24%) |
Jul 25, 2007 | 10.02 | 10.02 | 9.922 | 9.925 | 40,313 | -0.02(-0.16%) |
Jul 24, 2007 | 9.925 | 9.960 | 9.925 | 9.941 | 16,796 | -0.02(-0.20%) |
Jul 23, 2007 | 9.960 | 9.964 | 9.960 | 9.960 | 16,752 | -0.00(-0.04%) |
Jul 20, 2007 | 9.976 | 9.999 | 9.964 | 9.964 | 11,984 | -0.02(-0.16%) |
Jul 19, 2007 | 9.980 | 10.01 | 9.980 | 9.980 | 6,559 | -0.04(-0.35%) |
Jul 18, 2007 | 9.976 | 10.02 | 9.968 | 10.01 | 6,451 | +0.02(+0.19%) |
Jul 17, 2007 | 10.04 | 10.04 | 9.968 | 9.995 | 14,981 | +0.01(+0.08%) |
Jul 16, 2007 | 9.980 | 10.03 | 9.980 | 9.988 | 17,024 | -0.01(-0.12%) |
Jul 13, 2007 | 10.07 | 10.07 | 9.992 | 9.999 | 3,469 | +0.00(+0.00%) |
Jul 12, 2007 | 9.999 | 10.08 | 9.968 | 9.999 | 92,921 | +0.00(+0.00%) |
Jul 11, 2007 | 9.999 | 10.02 | 9.999 | 9.999 | 19,350 | +0.00(+0.00%) |
Jul 10, 2007 | 10.04 | 10.04 | 9.999 | 9.999 | 8,006 | -0.02(-0.16%) |
Jul 09, 2007 | 10.02 | 10.04 | 9.990 | 10.01 | 5,654 | +0.02(+0.16%) |
Jul 06, 2007 | 9.980 | 10.02 | 9.980 | 9.999 | 21,414 | -0.02(-0.23%) |
Jul 05, 2007 | 9.964 | 10.02 | 9.964 | 10.02 | 7,826 | +0.00(+0.04%) |
Jul 03, 2007 | 10.03 | 10.03 | 9.980 | 10.02 | 10,470 | +0.00(+0.00%) |
Jul 02, 2007 | 9.999 | 10.03 | 9.980 | 10.02 | 11,398 | -0.01(-0.08%) |
Jun 29, 2007 | 9.980 | 10.03 | 9.980 | 10.03 | 14,655 | +0.03(+0.27%) |
Jun 28, 2007 | 9.960 | 10.03 | 9.960 | 9.999 | 7,466 | +0.02(+0.19%) |
Jun 27, 2007 | 9.999 | 9.999 | 9.980 | 9.980 | 8,910 | +0.00(+0.00%) |
Jun 26, 2007 | 9.988 | 9.989 | 9.980 | 9.980 | 9,000 | -0.00(-0.04%) |
Jun 25, 2007 | 9.992 | 9.995 | 9.980 | 9.984 | 13,621 | -0.01(-0.08%) |
Jun 22, 2007 | 9.999 | 9.999 | 9.980 | 9.992 | 15,089 | -0.01(-0.08%) |
Jun 21, 2007 | 10.02 | 10.03 | 9.999 | 9.999 | 18,273 | -0.04(-0.35%) |
Jun 20, 2007 | 10.03 | 10.04 | 10.01 | 10.03 | 10,794 | +0.03(+0.28%) |
Jun 19, 2007 | 10.03 | 10.04 | 10.01 | 10.01 | 8,224 | -0.01(-0.10%) |
Jun 18, 2007 | 10.02 | 10.02 | 9.964 | 10.02 | 30,070 | +0.02(+0.18%) |
Jun 15, 2007 | 9.992 | 9.999 | 9.960 | 9.999 | 22,103 | -0.05(-0.54%) |
Jun 14, 2007 | 9.980 | 10.08 | 9.980 | 10.05 | 16,706 | -0.02(-0.23%) |
Jun 13, 2007 | 10.07 | 10.08 | 10.02 | 10.08 | 26,215 | +0.02(+0.21%) |
Jun 12, 2007 | 10.04 | 10.07 | 10.02 | 10.06 | 15,935 | +0.05(+0.53%) |
Jun 11, 2007 | 10.04 | 10.07 | 9.999 | 10.00 | 16,030 | -0.07(-0.66%) |
Jun 08, 2007 | 10.07 | 10.08 | 10.06 | 10.07 | 13,305 | -0.00(-0.04%) |
Jun 07, 2007 | 10.07 | 10.08 | 10.07 | 10.07 | 1,441 | +0.05(+0.47%) |
Jun 06, 2007 | 10.07 | 10.08 | 10.00 | 10.03 | 7,967 | +0.00(+0.00%) |
Jun 05, 2007 | 10.08 | 10.08 | 10.00 | 10.03 | 22,617 | -0.02(-0.16%) |
Jun 04, 2007 | 10.07 | 10.08 | 10.03 | 10.04 | 7,964 | +0.00(+0.04%) |