Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.544 | 8.544 | 8.296 | 8.381 | 221,855 | -0.02(-0.27%) |
Aug 30, 2007 | 8.575 | 8.652 | 8.359 | 8.404 | 150,666 | -0.28(-3.17%) |
Aug 29, 2007 | 8.463 | 8.706 | 8.287 | 8.679 | 315,179 | +0.31(+3.72%) |
Aug 28, 2007 | 8.593 | 8.657 | 8.350 | 8.368 | 295,046 | -0.30(-3.49%) |
Aug 27, 2007 | 8.765 | 8.873 | 8.589 | 8.670 | 261,968 | -0.12(-1.33%) |
Aug 24, 2007 | 8.490 | 8.805 | 8.490 | 8.787 | 179,706 | +0.28(+3.34%) |
Aug 23, 2007 | 8.684 | 8.778 | 8.408 | 8.503 | 155,543 | -0.12(-1.41%) |
Aug 22, 2007 | 8.575 | 8.738 | 8.260 | 8.625 | 344,696 | +0.05(+0.53%) |
Aug 21, 2007 | 8.697 | 8.742 | 8.571 | 8.580 | 144,587 | -0.08(-0.94%) |
Aug 20, 2007 | 8.796 | 8.801 | 8.463 | 8.661 | 180,722 | -0.05(-0.57%) |
Aug 17, 2007 | 8.530 | 8.828 | 8.242 | 8.711 | 619,015 | +0.49(+5.98%) |
Aug 16, 2007 | 8.025 | 8.291 | 7.750 | 8.219 | 701,687 | +0.14(+1.79%) |
Aug 15, 2007 | 8.196 | 8.440 | 8.066 | 8.075 | 613,144 | -0.16(-1.97%) |
Aug 14, 2007 | 8.702 | 8.841 | 8.228 | 8.237 | 323,549 | -0.45(-5.14%) |
Aug 13, 2007 | 8.832 | 8.990 | 8.557 | 8.684 | 635,539 | -0.06(-0.67%) |
Aug 10, 2007 | 7.696 | 8.765 | 7.633 | 8.742 | 910,057 | +0.91(+11.64%) |
Aug 09, 2007 | 7.808 | 8.066 | 7.475 | 7.831 | 946,196 | -0.22(-2.69%) |
Aug 08, 2007 | 7.948 | 8.273 | 7.605 | 8.048 | 768,504 | +0.09(+1.08%) |
Aug 07, 2007 | 7.840 | 8.075 | 7.696 | 7.962 | 493,966 | +0.14(+1.79%) |
Aug 06, 2007 | 7.948 | 7.980 | 7.091 | 7.822 | 855,401 | -0.11(-1.37%) |
Aug 03, 2007 | 7.908 | 8.684 | 7.894 | 7.930 | 409,101 | -0.75(-8.68%) |
Aug 02, 2007 | 8.368 | 8.697 | 8.192 | 8.684 | 306,628 | +0.35(+4.17%) |
Aug 01, 2007 | 8.115 | 8.440 | 8.075 | 8.336 | 392,646 | +0.12(+1.43%) |
Jul 31, 2007 | 8.620 | 8.684 | 8.210 | 8.219 | 262,784 | -0.29(-3.44%) |
Jul 30, 2007 | 8.485 | 8.742 | 8.341 | 8.512 | 491,671 | +0.35(+4.31%) |
Jul 27, 2007 | 8.512 | 8.512 | 8.075 | 8.160 | 706,790 | -0.34(-3.98%) |
Jul 26, 2007 | 9.103 | 9.157 | 7.872 | 8.499 | 977,721 | -0.68(-7.37%) |
Jul 25, 2007 | 9.229 | 9.428 | 9.153 | 9.175 | 242,536 | +0.00(+0.05%) |
Jul 24, 2007 | 9.320 | 9.378 | 9.031 | 9.171 | 360,214 | -0.24(-2.54%) |
Jul 23, 2007 | 9.383 | 9.559 | 9.383 | 9.410 | 165,421 | +0.06(+0.68%) |
Jul 20, 2007 | 9.658 | 9.658 | 9.162 | 9.347 | 360,094 | -0.33(-3.45%) |
Jul 19, 2007 | 9.329 | 9.735 | 9.297 | 9.681 | 281,133 | +0.39(+4.23%) |
Jul 18, 2007 | 9.324 | 9.441 | 9.031 | 9.288 | 266,823 | -0.03(-0.34%) |
Jul 17, 2007 | 9.383 | 9.590 | 9.193 | 9.320 | 280,853 | -0.05(-0.48%) |
Jul 16, 2007 | 9.577 | 9.651 | 9.229 | 9.365 | 215,896 | -0.28(-2.85%) |
Jul 13, 2007 | 9.595 | 9.671 | 9.473 | 9.640 | 168,569 | -0.01(-0.09%) |
Jul 12, 2007 | 9.631 | 9.730 | 9.604 | 9.649 | 154,189 | +0.06(+0.66%) |
Jul 11, 2007 | 9.671 | 9.744 | 9.360 | 9.586 | 307,879 | -0.16(-1.62%) |
Jul 10, 2007 | 10.06 | 10.06 | 9.730 | 9.744 | 229,002 | -0.27(-2.70%) |
Jul 09, 2007 | 10.05 | 10.07 | 9.874 | 10.01 | 165,470 | -0.04(-0.40%) |
Jul 06, 2007 | 10.02 | 10.15 | 9.956 | 10.05 | 129,453 | +0.01(+0.09%) |
Jul 05, 2007 | 10.17 | 10.23 | 9.951 | 10.05 | 226,796 | -0.06(-0.63%) |
Jul 03, 2007 | 10.15 | 10.33 | 10.04 | 10.11 | 233,424 | -0.00(-0.04%) |
Jul 02, 2007 | 10.42 | 10.42 | 9.929 | 10.11 | 522,412 | -0.08(-0.80%) |
Jun 29, 2007 | 10.46 | 10.56 | 10.19 | 10.19 | 254,546 | -0.18(-1.78%) |
Jun 28, 2007 | 10.69 | 10.69 | 10.32 | 10.38 | 221,722 | -0.26(-2.46%) |
Jun 27, 2007 | 10.07 | 10.70 | 10.05 | 10.64 | 365,791 | +0.49(+4.84%) |
Jun 26, 2007 | 10.07 | 10.26 | 10.03 | 10.15 | 204,271 | +0.16(+1.63%) |
Jun 25, 2007 | 10.06 | 10.31 | 9.969 | 9.987 | 225,193 | -0.07(-0.72%) |
Jun 22, 2007 | 10.15 | 10.18 | 9.969 | 10.06 | 824,292 | -0.13(-1.24%) |
Jun 21, 2007 | 10.13 | 10.25 | 9.983 | 10.19 | 173,925 | -0.01(-0.13%) |
Jun 20, 2007 | 10.42 | 10.42 | 10.16 | 10.20 | 199,070 | -0.23(-2.16%) |
Jun 19, 2007 | 10.42 | 10.46 | 10.28 | 10.42 | 136,778 | -0.02(-0.17%) |
Jun 18, 2007 | 10.20 | 10.49 | 10.04 | 10.44 | 224,120 | +0.29(+2.84%) |
Jun 15, 2007 | 10.06 | 10.22 | 9.974 | 10.15 | 468,193 | +0.21(+2.09%) |
Jun 14, 2007 | 9.947 | 9.947 | 9.897 | 9.947 | 298,384 | +0.02(+0.18%) |
Jun 13, 2007 | 9.888 | 10.03 | 9.856 | 9.929 | 136,778 | +0.04(+0.41%) |
Jun 12, 2007 | 9.874 | 9.960 | 9.789 | 9.888 | 178,676 | -0.04(-0.41%) |
Jun 11, 2007 | 9.987 | 10.07 | 9.917 | 9.929 | 95,935 | -0.08(-0.81%) |
Jun 08, 2007 | 9.879 | 10.14 | 9.847 | 10.01 | 173,493 | +0.13(+1.28%) |
Jun 07, 2007 | 9.897 | 10.15 | 9.856 | 9.884 | 238,055 | -0.04(-0.41%) |
Jun 06, 2007 | 9.938 | 10.09 | 9.888 | 9.924 | 118,413 | -0.10(-1.04%) |
Jun 05, 2007 | 9.978 | 10.06 | 9.798 | 10.03 | 223,990 | -0.03(-0.27%) |
Jun 04, 2007 | 10.05 | 10.15 | 9.735 | 10.05 | 253,948 | -0.02(-0.18%) |