Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.859 | 7.859 | 7.719 | 7.719 | 6,617 | -0.08(-0.99%) |
Aug 30, 2007 | 7.810 | 7.810 | 7.740 | 7.796 | 10,736 | -0.02(-0.27%) |
Aug 29, 2007 | 7.929 | 7.936 | 7.817 | 7.817 | 40,035 | -0.11(-1.41%) |
Aug 28, 2007 | 7.747 | 7.929 | 7.747 | 7.929 | 17,954 | +0.17(+2.25%) |
Aug 27, 2007 | 7.768 | 7.768 | 7.691 | 7.754 | 23,958 | -0.01(-0.18%) |
Aug 24, 2007 | 7.670 | 7.824 | 7.670 | 7.768 | 23,034 | +0.13(+1.74%) |
Aug 23, 2007 | 7.684 | 7.684 | 7.621 | 7.635 | 34,263 | -0.03(-0.45%) |
Aug 22, 2007 | 7.649 | 7.712 | 7.642 | 7.670 | 154,200 | +0.06(+0.83%) |
Aug 21, 2007 | 7.342 | 7.607 | 7.342 | 7.607 | 114,485 | +0.26(+3.52%) |
Aug 20, 2007 | 7.265 | 7.412 | 7.265 | 7.349 | 38,714 | +0.07(+0.96%) |
Aug 17, 2007 | 7.286 | 7.419 | 7.209 | 7.279 | 53,045 | +0.15(+2.16%) |
Aug 16, 2007 | 7.174 | 7.251 | 7.125 | 7.125 | 66,812 | -0.07(-0.97%) |
Aug 15, 2007 | 7.237 | 7.237 | 7.181 | 7.195 | 60,496 | -0.01(-0.10%) |
Aug 14, 2007 | 7.230 | 7.272 | 7.174 | 7.202 | 76,658 | -0.06(-0.77%) |
Aug 13, 2007 | 7.282 | 7.300 | 7.237 | 7.258 | 8,875 | -0.01(-0.10%) |
Aug 10, 2007 | 7.230 | 7.321 | 7.230 | 7.265 | 21,862 | -0.07(-0.95%) |
Aug 09, 2007 | 7.321 | 7.440 | 7.321 | 7.335 | 22,361 | -0.14(-1.87%) |
Aug 08, 2007 | 7.230 | 7.474 | 7.230 | 7.474 | 307,643 | +0.21(+2.88%) |
Aug 07, 2007 | 7.195 | 7.356 | 7.195 | 7.265 | 215,528 | +0.07(+0.97%) |
Aug 06, 2007 | 7.405 | 7.405 | 7.195 | 7.195 | 148,510 | -0.24(-3.20%) |
Aug 03, 2007 | 7.433 | 7.516 | 7.370 | 7.433 | 251,569 | -0.08(-1.02%) |
Aug 02, 2007 | 7.558 | 7.572 | 7.474 | 7.509 | 41,478 | -0.06(-0.83%) |
Aug 01, 2007 | 7.565 | 7.598 | 7.474 | 7.572 | 31,329 | +0.02(+0.28%) |
Jul 31, 2007 | 7.621 | 7.621 | 7.551 | 7.551 | 12,597 | -0.07(-0.92%) |
Jul 30, 2007 | 7.649 | 7.649 | 7.551 | 7.621 | 29,919 | -0.03(-0.37%) |
Jul 27, 2007 | 7.482 | 7.656 | 7.474 | 7.649 | 32,953 | +0.17(+2.34%) |
Jul 26, 2007 | 7.509 | 7.509 | 7.342 | 7.474 | 69,679 | -0.03(-0.47%) |
Jul 25, 2007 | 7.509 | 7.516 | 7.474 | 7.509 | 35,178 | -0.02(-0.28%) |
Jul 24, 2007 | 7.635 | 7.635 | 7.328 | 7.530 | 67,647 | -0.10(-1.37%) |
Jul 23, 2007 | 7.677 | 7.677 | 7.635 | 7.635 | 8,454 | -0.04(-0.55%) |
Jul 20, 2007 | 7.649 | 7.677 | 7.635 | 7.677 | 18,714 | +0.03(+0.37%) |
Jul 19, 2007 | 7.684 | 7.684 | 7.642 | 7.649 | 45,232 | -0.01(-0.09%) |
Jul 18, 2007 | 7.718 | 7.718 | 7.656 | 7.656 | 10,593 | -0.08(-1.08%) |
Jul 17, 2007 | 7.684 | 7.789 | 7.684 | 7.740 | 55,972 | +0.06(+0.73%) |
Jul 16, 2007 | 7.656 | 7.719 | 7.649 | 7.684 | 35,169 | +0.00(+0.00%) |
Jul 13, 2007 | 7.684 | 7.684 | 7.684 | 7.684 | 2,719 | -0.01(-0.09%) |
Jul 12, 2007 | 7.670 | 7.691 | 7.649 | 7.691 | 114,831 | +0.03(+0.36%) |
Jul 11, 2007 | 7.684 | 7.698 | 7.649 | 7.663 | 79,007 | -0.04(-0.54%) |
Jul 10, 2007 | 7.719 | 7.719 | 7.684 | 7.705 | 150,199 | -0.05(-0.63%) |
Jul 09, 2007 | 7.719 | 7.754 | 7.719 | 7.754 | 99,634 | +0.03(+0.36%) |
Jul 06, 2007 | 7.719 | 7.747 | 7.719 | 7.726 | 27,514 | +0.01(+0.09%) |
Jul 05, 2007 | 7.719 | 7.754 | 7.719 | 7.719 | 20,148 | +0.00(+0.00%) |
Jul 03, 2007 | 7.719 | 7.740 | 7.719 | 7.719 | 34,929 | -0.03(-0.36%) |
Jul 02, 2007 | 7.684 | 7.747 | 7.684 | 7.747 | 39,455 | +0.03(+0.36%) |
Jun 29, 2007 | 7.754 | 7.761 | 7.719 | 7.719 | 93,118 | -0.03(-0.45%) |
Jun 28, 2007 | 7.740 | 7.852 | 7.733 | 7.754 | 39,490 | +0.01(+0.18%) |
Jun 27, 2007 | 7.754 | 7.768 | 7.719 | 7.740 | 64,178 | -0.01(-0.18%) |
Jun 26, 2007 | 7.970 | 7.970 | 7.754 | 7.754 | 133,921 | -0.24(-3.06%) |
Jun 25, 2007 | 8.012 | 8.026 | 7.963 | 7.998 | 58,257 | +0.03(+0.44%) |
Jun 22, 2007 | 7.970 | 7.998 | 7.963 | 7.963 | 30,974 | -0.03(-0.44%) |
Jun 21, 2007 | 7.963 | 7.998 | 7.963 | 7.998 | 64,125 | +0.03(+0.44%) |
Jun 20, 2007 | 7.963 | 8.026 | 7.963 | 7.963 | 62,271 | -0.04(-0.52%) |
Jun 19, 2007 | 7.984 | 8.005 | 7.970 | 8.005 | 29,203 | +0.02(+0.26%) |
Jun 18, 2007 | 7.957 | 8.026 | 7.950 | 7.984 | 99,921 | +0.13(+1.60%) |
Jun 15, 2007 | 7.936 | 7.936 | 7.859 | 7.859 | 19,755 | +0.00(+0.00%) |
Jun 14, 2007 | 7.880 | 7.901 | 7.859 | 7.859 | 96,199 | -0.04(-0.53%) |
Jun 13, 2007 | 7.894 | 7.963 | 7.894 | 7.901 | 24,479 | +0.01(+0.09%) |
Jun 12, 2007 | 7.936 | 7.936 | 7.894 | 7.894 | 32,209 | -0.04(-0.53%) |
Jun 11, 2007 | 7.950 | 7.950 | 7.929 | 7.936 | 41,508 | -0.01(-0.18%) |
Jun 08, 2007 | 7.950 | 7.963 | 7.929 | 7.950 | 77,148 | -0.01(-0.09%) |
Jun 07, 2007 | 7.950 | 7.984 | 7.950 | 7.957 | 45,618 | -0.02(-0.26%) |
Jun 06, 2007 | 7.963 | 7.998 | 7.943 | 7.977 | 73,441 | +0.01(+0.18%) |
Jun 05, 2007 | 7.957 | 7.991 | 7.957 | 7.963 | 64,509 | +0.01(+0.09%) |
Jun 04, 2007 | 7.963 | 7.977 | 7.957 | 7.957 | 89,589 | -0.01(-0.09%) |