Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.953 | 7.996 | 7.887 | 7.977 | 1,697,014 | +0.12(+1.56%) |
Aug 30, 2007 | 7.883 | 7.976 | 7.725 | 7.854 | 1,262,167 | -0.04(-0.50%) |
Aug 29, 2007 | 7.636 | 7.894 | 7.558 | 7.894 | 1,942,774 | +0.29(+3.80%) |
Aug 28, 2007 | 7.713 | 7.730 | 7.574 | 7.605 | 2,890,326 | -0.15(-1.97%) |
Aug 27, 2007 | 7.816 | 7.882 | 7.755 | 7.758 | 1,254,222 | -0.06(-0.80%) |
Aug 24, 2007 | 7.783 | 7.852 | 7.716 | 7.820 | 1,370,217 | +0.04(+0.52%) |
Aug 23, 2007 | 7.977 | 8.017 | 7.759 | 7.780 | 3,362,249 | -0.17(-2.13%) |
Aug 22, 2007 | 7.778 | 7.976 | 7.745 | 7.949 | 1,968,197 | +0.21(+2.77%) |
Aug 21, 2007 | 7.779 | 7.813 | 7.662 | 7.734 | 2,037,052 | -0.06(-0.78%) |
Aug 20, 2007 | 7.444 | 7.796 | 7.377 | 7.795 | 6,346,324 | +0.48(+6.54%) |
Aug 17, 2007 | 7.396 | 7.594 | 7.239 | 7.316 | 4,487,765 | +0.02(+0.27%) |
Aug 16, 2007 | 7.797 | 7.804 | 7.123 | 7.296 | 5,851,097 | -0.51(-6.52%) |
Aug 15, 2007 | 8.044 | 8.174 | 7.795 | 7.805 | 2,532,809 | -0.29(-3.54%) |
Aug 14, 2007 | 8.392 | 8.429 | 8.085 | 8.091 | 1,817,245 | -0.35(-4.13%) |
Aug 13, 2007 | 8.566 | 8.713 | 8.348 | 8.439 | 2,017,455 | -0.13(-1.48%) |
Aug 10, 2007 | 8.667 | 8.797 | 8.424 | 8.566 | 3,951,225 | -0.25(-2.87%) |
Aug 09, 2007 | 8.544 | 8.921 | 8.543 | 8.819 | 4,101,117 | +0.06(+0.68%) |
Aug 08, 2007 | 8.540 | 8.943 | 8.487 | 8.759 | 3,113,311 | +0.24(+2.76%) |
Aug 07, 2007 | 8.270 | 8.598 | 8.241 | 8.524 | 3,568,814 | +0.25(+3.07%) |
Aug 06, 2007 | 8.341 | 8.400 | 8.135 | 8.270 | 2,691,706 | -0.01(-0.10%) |
Aug 03, 2007 | 8.338 | 8.363 | 8.251 | 8.279 | 2,399,866 | -0.08(-0.92%) |
Aug 02, 2007 | 8.331 | 8.385 | 8.219 | 8.355 | 2,198,067 | +0.08(+1.00%) |
Aug 01, 2007 | 8.147 | 8.318 | 8.098 | 8.272 | 2,460,776 | +0.11(+1.37%) |
Jul 31, 2007 | 8.186 | 8.401 | 8.154 | 8.161 | 2,226,669 | -0.03(-0.31%) |
Jul 30, 2007 | 8.015 | 8.236 | 7.897 | 8.186 | 2,757,383 | +0.19(+2.38%) |
Jul 27, 2007 | 8.137 | 8.159 | 7.747 | 7.996 | 6,248,868 | -0.14(-1.74%) |
Jul 26, 2007 | 8.307 | 8.424 | 7.970 | 8.137 | 4,872,824 | -0.24(-2.91%) |
Jul 25, 2007 | 8.493 | 8.580 | 8.319 | 8.381 | 2,731,430 | -0.08(-0.90%) |
Jul 24, 2007 | 8.485 | 8.528 | 8.314 | 8.457 | 2,368,616 | -0.11(-1.32%) |
Jul 23, 2007 | 8.628 | 8.660 | 8.551 | 8.571 | 1,578,371 | -0.04(-0.44%) |
Jul 20, 2007 | 8.709 | 8.721 | 8.512 | 8.608 | 1,851,143 | -0.12(-1.42%) |
Jul 19, 2007 | 8.788 | 8.849 | 8.664 | 8.732 | 1,889,808 | -0.04(-0.47%) |
Jul 18, 2007 | 8.741 | 8.857 | 8.680 | 8.774 | 1,093,737 | -0.01(-0.09%) |
Jul 17, 2007 | 8.897 | 8.955 | 8.776 | 8.781 | 1,717,670 | -0.12(-1.31%) |
Jul 16, 2007 | 8.687 | 9.078 | 8.684 | 8.897 | 2,478,255 | +0.17(+1.94%) |
Jul 13, 2007 | 8.665 | 8.766 | 8.638 | 8.728 | 1,216,617 | +0.01(+0.12%) |
Jul 12, 2007 | 8.591 | 8.727 | 8.454 | 8.718 | 1,542,884 | +0.18(+2.09%) |
Jul 11, 2007 | 8.452 | 8.548 | 8.441 | 8.540 | 1,481,974 | +0.04(+0.51%) |
Jul 10, 2007 | 8.502 | 8.536 | 8.448 | 8.496 | 2,006,862 | -0.03(-0.37%) |
Jul 09, 2007 | 8.400 | 8.537 | 8.380 | 8.527 | 1,697,014 | +0.16(+1.88%) |
Jul 06, 2007 | 8.296 | 8.378 | 8.262 | 8.370 | 809,312 | +0.06(+0.74%) |
Jul 05, 2007 | 8.314 | 8.324 | 8.247 | 8.308 | 1,495,745 | -0.01(-0.07%) |
Jul 03, 2007 | 8.317 | 8.381 | 8.287 | 8.314 | 851,685 | +0.02(+0.24%) |
Jul 02, 2007 | 8.180 | 8.389 | 8.180 | 8.294 | 2,251,562 | +0.17(+2.12%) |
Jun 29, 2007 | 8.025 | 8.200 | 8.025 | 8.122 | 1,932,710 | +0.08(+1.03%) |
Jun 28, 2007 | 7.869 | 8.081 | 7.869 | 8.039 | 1,926,354 | +0.17(+2.17%) |
Jun 27, 2007 | 7.803 | 7.880 | 7.753 | 7.868 | 1,494,156 | +0.04(+0.53%) |
Jun 26, 2007 | 7.901 | 7.933 | 7.814 | 7.827 | 1,840,550 | -0.05(-0.58%) |
Jun 25, 2007 | 8.001 | 8.075 | 7.844 | 7.872 | 1,516,401 | -0.13(-1.60%) |
Jun 22, 2007 | 8.029 | 8.106 | 7.947 | 8.000 | 3,545,509 | -0.03(-0.35%) |
Jun 21, 2007 | 7.901 | 8.032 | 7.829 | 8.029 | 2,322,536 | +0.13(+1.61%) |
Jun 20, 2007 | 8.006 | 8.055 | 7.886 | 7.901 | 2,175,292 | -0.10(-1.23%) |
Jun 19, 2007 | 7.883 | 8.044 | 7.883 | 8.000 | 1,324,666 | +0.05(+0.68%) |
Jun 18, 2007 | 7.902 | 7.952 | 7.880 | 7.946 | 1,393,521 | +0.08(+0.96%) |
Jun 15, 2007 | 7.914 | 8.003 | 7.865 | 7.870 | 1,169,477 | +0.00(+0.02%) |
Jun 14, 2007 | 7.898 | 7.990 | 7.832 | 7.868 | 987,806 | -0.03(-0.33%) |
Jun 13, 2007 | 7.746 | 7.912 | 7.746 | 7.895 | 1,630,277 | +0.15(+1.98%) |
Jun 12, 2007 | 7.735 | 7.831 | 7.712 | 7.742 | 1,148,291 | -0.04(-0.57%) |
Jun 11, 2007 | 7.800 | 7.829 | 7.757 | 7.786 | 1,161,003 | -0.02(-0.24%) |
Jun 08, 2007 | 7.718 | 7.805 | 7.704 | 7.805 | 1,024,882 | +0.06(+0.83%) |
Jun 07, 2007 | 7.827 | 7.876 | 7.732 | 7.741 | 1,510,046 | -0.10(-1.24%) |
Jun 06, 2007 | 7.911 | 7.958 | 7.826 | 7.838 | 2,047,116 | -0.09(-1.17%) |
Jun 05, 2007 | 7.885 | 7.954 | 7.873 | 7.931 | 1,424,241 | +0.00(+0.04%) |
Jun 04, 2007 | 7.889 | 7.961 | 7.849 | 7.928 | 1,252,104 | +0.03(+0.39%) |