Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.566 | 8.794 | 8.470 | 8.750 | 567,360 | +0.28(+3.33%) |
Aug 30, 2007 | 8.612 | 8.989 | 8.332 | 8.468 | 1,419,706 | -0.14(-1.67%) |
Aug 29, 2007 | 8.257 | 8.698 | 8.257 | 8.612 | 616,946 | +0.40(+4.85%) |
Aug 28, 2007 | 8.497 | 8.514 | 8.213 | 8.213 | 483,326 | -0.32(-3.77%) |
Aug 27, 2007 | 8.604 | 8.646 | 8.491 | 8.535 | 339,790 | -0.06(-0.71%) |
Aug 24, 2007 | 8.401 | 8.650 | 8.384 | 8.597 | 346,053 | +0.21(+2.56%) |
Aug 23, 2007 | 8.698 | 8.717 | 8.382 | 8.382 | 447,834 | -0.26(-2.99%) |
Aug 22, 2007 | 8.669 | 8.731 | 8.554 | 8.641 | 464,536 | +0.04(+0.45%) |
Aug 21, 2007 | 8.528 | 8.782 | 8.351 | 8.602 | 624,775 | +0.07(+0.88%) |
Aug 20, 2007 | 9.020 | 9.024 | 8.432 | 8.528 | 716,638 | -0.47(-5.20%) |
Aug 17, 2007 | 9.081 | 9.225 | 8.951 | 8.995 | 983,355 | +0.29(+3.30%) |
Aug 16, 2007 | 8.277 | 8.899 | 8.189 | 8.708 | 964,043 | +0.46(+5.53%) |
Aug 15, 2007 | 8.487 | 8.621 | 8.244 | 8.252 | 423,302 | -0.22(-2.56%) |
Aug 14, 2007 | 8.547 | 8.677 | 8.459 | 8.468 | 380,502 | -0.08(-0.92%) |
Aug 13, 2007 | 8.717 | 8.867 | 8.543 | 8.547 | 649,307 | -0.14(-1.59%) |
Aug 10, 2007 | 8.966 | 9.102 | 8.583 | 8.685 | 1,324,189 | -0.37(-4.06%) |
Aug 09, 2007 | 8.995 | 9.139 | 8.832 | 9.053 | 1,563,765 | -0.02(-0.23%) |
Aug 08, 2007 | 8.516 | 9.108 | 8.459 | 9.074 | 1,806,994 | +0.64(+7.59%) |
Aug 07, 2007 | 8.010 | 8.487 | 8.005 | 8.434 | 698,370 | +0.40(+5.01%) |
Aug 06, 2007 | 7.880 | 8.112 | 7.750 | 8.031 | 916,546 | +0.12(+1.50%) |
Aug 03, 2007 | 8.039 | 8.162 | 7.913 | 7.913 | 692,629 | -0.25(-3.05%) |
Aug 02, 2007 | 8.125 | 8.217 | 7.951 | 8.162 | 791,277 | +0.05(+0.64%) |
Aug 01, 2007 | 7.665 | 8.131 | 7.570 | 8.110 | 1,351,331 | +0.42(+5.40%) |
Jul 31, 2007 | 7.790 | 7.834 | 7.664 | 7.694 | 971,872 | +0.00(+0.00%) |
Jul 30, 2007 | 7.635 | 7.763 | 7.568 | 7.694 | 700,458 | +0.09(+1.13%) |
Jul 27, 2007 | 7.679 | 7.754 | 7.608 | 7.608 | 724,990 | -0.06(-0.72%) |
Jul 26, 2007 | 7.664 | 7.773 | 7.539 | 7.664 | 945,775 | -0.08(-1.04%) |
Jul 25, 2007 | 7.587 | 7.844 | 7.568 | 7.744 | 1,091,921 | +0.27(+3.59%) |
Jul 24, 2007 | 8.047 | 8.064 | 7.447 | 7.476 | 806,414 | -0.56(-6.94%) |
Jul 23, 2007 | 8.085 | 8.104 | 8.018 | 8.033 | 374,238 | -0.02(-0.29%) |
Jul 20, 2007 | 8.359 | 8.369 | 7.970 | 8.056 | 971,350 | -0.32(-3.84%) |
Jul 19, 2007 | 8.372 | 8.411 | 8.330 | 8.378 | 443,136 | +0.04(+0.53%) |
Jul 18, 2007 | 8.420 | 8.466 | 8.139 | 8.334 | 663,399 | -0.11(-1.29%) |
Jul 17, 2007 | 8.267 | 8.512 | 8.265 | 8.443 | 454,097 | +0.18(+2.16%) |
Jul 16, 2007 | 8.167 | 8.328 | 8.162 | 8.265 | 566,316 | +0.10(+1.20%) |
Jul 13, 2007 | 8.256 | 8.256 | 8.098 | 8.167 | 237,487 | -0.09(-1.09%) |
Jul 12, 2007 | 8.114 | 8.271 | 8.095 | 8.257 | 268,282 | +0.19(+2.38%) |
Jul 11, 2007 | 8.052 | 8.110 | 8.047 | 8.066 | 537,609 | +0.01(+0.17%) |
Jul 10, 2007 | 8.219 | 8.219 | 8.047 | 8.052 | 383,112 | -0.18(-2.14%) |
Jul 09, 2007 | 8.248 | 8.325 | 8.181 | 8.229 | 318,912 | +0.02(+0.23%) |
Jul 06, 2007 | 8.200 | 8.254 | 8.167 | 8.210 | 281,331 | +0.03(+0.42%) |
Jul 05, 2007 | 8.146 | 8.185 | 8.089 | 8.175 | 217,131 | +0.05(+0.59%) |
Jul 03, 2007 | 8.190 | 8.190 | 8.095 | 8.127 | 146,146 | -0.07(-0.86%) |
Jul 02, 2007 | 8.095 | 8.250 | 8.093 | 8.198 | 641,477 | +0.14(+1.69%) |
Jun 29, 2007 | 8.162 | 8.192 | 8.060 | 8.062 | 565,273 | -0.07(-0.80%) |
Jun 28, 2007 | 8.190 | 8.248 | 8.104 | 8.127 | 556,921 | -0.04(-0.54%) |
Jun 27, 2007 | 8.047 | 8.171 | 8.037 | 8.171 | 600,765 | +0.10(+1.26%) |
Jun 26, 2007 | 8.062 | 8.093 | 8.047 | 8.070 | 383,112 | +0.01(+0.10%) |
Jun 25, 2007 | 8.085 | 8.123 | 8.047 | 8.062 | 794,409 | -0.03(-0.40%) |
Jun 22, 2007 | 8.181 | 8.198 | 8.058 | 8.095 | 1,282,433 | -0.09(-1.05%) |
Jun 21, 2007 | 8.133 | 8.181 | 8.075 | 8.181 | 479,151 | +0.07(+0.92%) |
Jun 20, 2007 | 8.112 | 8.177 | 7.913 | 8.106 | 1,116,453 | -0.02(-0.19%) |
Jun 19, 2007 | 8.143 | 8.181 | 8.014 | 8.121 | 480,716 | -0.03(-0.38%) |
Jun 18, 2007 | 8.152 | 8.468 | 8.075 | 8.152 | 757,350 | +0.02(+0.26%) |
Jun 15, 2007 | 8.238 | 8.256 | 8.112 | 8.131 | 1,195,267 | +0.07(+0.90%) |
Jun 14, 2007 | 8.108 | 8.162 | 8.008 | 8.058 | 789,190 | -0.06(-0.76%) |
Jun 13, 2007 | 7.999 | 8.171 | 7.999 | 8.120 | 386,243 | +0.15(+1.85%) |
Jun 12, 2007 | 8.010 | 8.143 | 7.936 | 7.972 | 719,770 | -0.06(-0.76%) |
Jun 11, 2007 | 8.114 | 8.114 | 7.970 | 8.033 | 685,843 | -0.10(-1.20%) |
Jun 08, 2007 | 8.133 | 8.143 | 8.026 | 8.131 | 302,731 | +0.00(+0.05%) |
Jun 07, 2007 | 8.104 | 8.179 | 8.031 | 8.127 | 615,380 | +0.00(+0.00%) |
Jun 06, 2007 | 8.066 | 8.144 | 8.045 | 8.127 | 361,712 | +0.04(+0.45%) |
Jun 05, 2007 | 8.143 | 8.143 | 8.012 | 8.091 | 976,570 | -0.05(-0.61%) |
Jun 04, 2007 | 8.162 | 8.164 | 8.068 | 8.141 | 644,087 | +0.07(+0.81%) |