Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.436 | 9.459 | 9.395 | 9.433 | 320,885 | +0.14(+1.51%) |
Aug 30, 2007 | 9.236 | 9.382 | 9.234 | 9.293 | 98,523 | +0.02(+0.20%) |
Aug 29, 2007 | 9.133 | 9.280 | 9.101 | 9.274 | 197,046 | +0.23(+2.59%) |
Aug 28, 2007 | 9.174 | 9.179 | 9.034 | 9.040 | 101,944 | -0.20(-2.17%) |
Aug 27, 2007 | 9.285 | 9.287 | 9.214 | 9.240 | 129,311 | -0.08(-0.85%) |
Aug 24, 2007 | 9.186 | 9.319 | 9.152 | 9.319 | 128,627 | +0.15(+1.59%) |
Aug 23, 2007 | 9.179 | 9.179 | 9.098 | 9.173 | 195,678 | +0.02(+0.24%) |
Aug 22, 2007 | 9.148 | 9.151 | 9.057 | 9.151 | 515,879 | +0.13(+1.44%) |
Aug 21, 2007 | 9.085 | 9.087 | 8.967 | 9.021 | 180,626 | +0.02(+0.21%) |
Aug 20, 2007 | 9.011 | 9.014 | 8.920 | 9.002 | 136,153 | +0.05(+0.52%) |
Aug 17, 2007 | 9.033 | 9.033 | 8.831 | 8.955 | 299,675 | +0.16(+1.79%) |
Aug 16, 2007 | 8.879 | 8.879 | 7.542 | 8.797 | 1,553,795 | -0.02(-0.27%) |
Aug 15, 2007 | 8.983 | 9.062 | 8.821 | 8.821 | 275,728 | -0.26(-2.91%) |
Aug 14, 2007 | 9.205 | 9.245 | 9.065 | 9.085 | 163,521 | -0.10(-1.12%) |
Aug 13, 2007 | 9.252 | 9.272 | 9.179 | 9.188 | 171,731 | +0.02(+0.21%) |
Aug 10, 2007 | 9.027 | 9.407 | 9.009 | 9.168 | 503,563 | -0.01(-0.16%) |
Aug 09, 2007 | 9.325 | 9.398 | 9.163 | 9.183 | 413,250 | -0.31(-3.22%) |
Aug 08, 2007 | 9.369 | 9.489 | 9.364 | 9.489 | 422,145 | +0.21(+2.28%) |
Aug 07, 2007 | 9.215 | 9.318 | 9.188 | 9.277 | 46,524 | +0.07(+0.76%) |
Aug 06, 2007 | 9.189 | 9.256 | 9.114 | 9.207 | 112,207 | -0.03(-0.32%) |
Aug 03, 2007 | 9.208 | 9.329 | 9.208 | 9.236 | 102,628 | -0.09(-1.00%) |
Aug 02, 2007 | 9.310 | 9.366 | 9.239 | 9.329 | 71,155 | +0.00(+0.05%) |
Aug 01, 2007 | 9.201 | 9.325 | 9.076 | 9.325 | 222,361 | +0.16(+1.71%) |
Jul 31, 2007 | 9.402 | 9.402 | 9.168 | 9.168 | 393,409 | -0.20(-2.17%) |
Jul 30, 2007 | 9.310 | 9.398 | 9.250 | 9.372 | 141,627 | +0.05(+0.58%) |
Jul 27, 2007 | 9.402 | 9.443 | 9.283 | 9.318 | 115,628 | -0.18(-1.92%) |
Jul 26, 2007 | 9.471 | 9.540 | 9.285 | 9.500 | 168,994 | -0.07(-0.76%) |
Jul 25, 2007 | 9.622 | 9.626 | 9.515 | 9.573 | 177,889 | +0.03(+0.34%) |
Jul 24, 2007 | 9.632 | 9.699 | 9.535 | 9.541 | 123,154 | -0.17(-1.79%) |
Jul 23, 2007 | 9.714 | 9.755 | 9.708 | 9.715 | 332,516 | +0.03(+0.35%) |
Jul 20, 2007 | 9.714 | 9.793 | 9.646 | 9.682 | 173,100 | -0.09(-0.97%) |
Jul 19, 2007 | 9.775 | 9.806 | 9.756 | 9.777 | 265,465 | +0.12(+1.24%) |
Jul 18, 2007 | 9.626 | 9.674 | 9.584 | 9.657 | 80,050 | -0.10(-0.99%) |
Jul 17, 2007 | 9.702 | 9.777 | 9.683 | 9.753 | 287,359 | +0.05(+0.53%) |
Jul 16, 2007 | 9.683 | 9.730 | 9.676 | 9.702 | 530,247 | -0.00(-0.03%) |
Jul 13, 2007 | 9.693 | 9.717 | 9.658 | 9.705 | 540,510 | +0.02(+0.20%) |
Jul 12, 2007 | 9.541 | 9.686 | 9.535 | 9.686 | 304,464 | +0.21(+2.21%) |
Jul 11, 2007 | 9.442 | 9.477 | 9.399 | 9.477 | 167,626 | +0.02(+0.25%) |
Jul 10, 2007 | 9.478 | 9.513 | 9.442 | 9.454 | 710,189 | -0.05(-0.57%) |
Jul 09, 2007 | 9.512 | 9.522 | 9.490 | 9.508 | 164,889 | +0.01(+0.09%) |
Jul 06, 2007 | 9.461 | 9.512 | 9.449 | 9.499 | 222,361 | +0.04(+0.46%) |
Jul 05, 2007 | 9.405 | 9.480 | 9.391 | 9.455 | 277,097 | +0.05(+0.51%) |
Jul 03, 2007 | 9.369 | 9.448 | 9.367 | 9.407 | 170,363 | +0.01(+0.14%) |
Jul 02, 2007 | 9.303 | 9.440 | 9.283 | 9.394 | 142,311 | +0.20(+2.13%) |
Jun 29, 2007 | 9.281 | 9.296 | 9.173 | 9.198 | 207,993 | -0.06(-0.63%) |
Jun 28, 2007 | 9.252 | 9.272 | 9.226 | 9.256 | 168,310 | +0.04(+0.40%) |
Jun 27, 2007 | 9.100 | 9.226 | 9.096 | 9.220 | 1,179,543 | +0.06(+0.65%) |
Jun 26, 2007 | 9.218 | 9.253 | 9.132 | 9.160 | 613,034 | +0.01(+0.11%) |
Jun 25, 2007 | 9.196 | 9.259 | 9.129 | 9.149 | 199,099 | -0.05(-0.52%) |
Jun 22, 2007 | 9.264 | 9.357 | 9.174 | 9.198 | 496,037 | -0.09(-1.01%) |
Jun 21, 2007 | 9.164 | 9.291 | 9.164 | 9.291 | 188,152 | +0.10(+1.10%) |
Jun 20, 2007 | 9.280 | 9.285 | 9.167 | 9.190 | 150,521 | -0.08(-0.82%) |
Jun 19, 2007 | 9.220 | 9.285 | 9.211 | 9.266 | 124,522 | -0.00(-0.05%) |
Jun 18, 2007 | 9.265 | 9.284 | 9.230 | 9.271 | 147,785 | +0.04(+0.40%) |
Jun 15, 2007 | 9.223 | 9.252 | 9.207 | 9.234 | 1,653,687 | +0.10(+1.10%) |
Jun 14, 2007 | 9.062 | 9.154 | 9.062 | 9.133 | 47,209 | +0.09(+1.00%) |
Jun 13, 2007 | 8.965 | 9.043 | 8.952 | 9.043 | 149,153 | +0.12(+1.29%) |
Jun 12, 2007 | 8.967 | 9.049 | 8.927 | 8.927 | 166,258 | -0.12(-1.37%) |
Jun 11, 2007 | 9.044 | 9.088 | 9.044 | 9.052 | 180,626 | -0.02(-0.19%) |
Jun 08, 2007 | 8.968 | 9.071 | 8.929 | 9.069 | 672,558 | +0.18(+1.97%) |
Jun 07, 2007 | 9.037 | 9.054 | 8.894 | 8.894 | 211,414 | -0.16(-1.76%) |
Jun 06, 2007 | 9.109 | 9.109 | 9.021 | 9.053 | 259,308 | -0.08(-0.90%) |
Jun 05, 2007 | 9.120 | 9.152 | 9.076 | 9.135 | 292,149 | -0.02(-0.27%) |
Jun 04, 2007 | 9.119 | 9.160 | 9.119 | 9.160 | 329,779 | +0.04(+0.38%) |