Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.209 | 9.228 | 9.061 | 9.117 | 111,358 | -0.07(-0.74%) |
Aug 30, 2007 | 9.015 | 9.206 | 9.015 | 9.184 | 165,183 | +0.05(+0.53%) |
Aug 29, 2007 | 8.724 | 9.165 | 8.601 | 9.136 | 140,945 | +0.44(+5.10%) |
Aug 28, 2007 | 8.872 | 8.978 | 8.664 | 8.693 | 147,676 | -0.26(-2.87%) |
Aug 27, 2007 | 9.005 | 9.097 | 8.884 | 8.949 | 105,227 | -0.09(-0.97%) |
Aug 24, 2007 | 9.012 | 9.153 | 8.848 | 9.037 | 250,777 | +0.03(+0.30%) |
Aug 23, 2007 | 9.264 | 9.298 | 9.010 | 9.010 | 158,287 | -0.19(-2.05%) |
Aug 22, 2007 | 9.078 | 9.221 | 9.066 | 9.199 | 151,350 | +0.31(+3.52%) |
Aug 21, 2007 | 8.983 | 9.133 | 8.811 | 8.886 | 96,171 | -0.14(-1.50%) |
Aug 20, 2007 | 9.209 | 9.344 | 9.012 | 9.022 | 85,252 | -0.17(-1.90%) |
Aug 17, 2007 | 9.395 | 9.473 | 8.991 | 9.197 | 236,853 | -0.01(-0.10%) |
Aug 16, 2007 | 8.523 | 9.206 | 8.523 | 9.206 | 306,646 | +0.68(+7.99%) |
Aug 15, 2007 | 8.484 | 8.836 | 8.482 | 8.525 | 119,586 | +0.05(+0.54%) |
Aug 14, 2007 | 8.617 | 8.673 | 8.358 | 8.479 | 163,435 | -0.12(-1.41%) |
Aug 13, 2007 | 9.376 | 9.376 | 8.511 | 8.601 | 427,281 | -0.66(-7.17%) |
Aug 10, 2007 | 9.068 | 9.434 | 8.882 | 9.264 | 225,196 | +0.07(+0.76%) |
Aug 09, 2007 | 9.199 | 9.490 | 8.983 | 9.194 | 503,436 | -0.24(-2.52%) |
Aug 08, 2007 | 9.073 | 9.499 | 8.809 | 9.431 | 465,104 | +0.43(+4.73%) |
Aug 07, 2007 | 8.811 | 9.090 | 8.770 | 9.005 | 228,790 | +0.13(+1.42%) |
Aug 06, 2007 | 8.315 | 8.896 | 8.254 | 8.879 | 259,288 | +0.59(+7.10%) |
Aug 03, 2007 | 8.261 | 8.617 | 8.237 | 8.290 | 269,769 | -0.31(-3.63%) |
Aug 02, 2007 | 8.276 | 8.690 | 8.235 | 8.603 | 171,036 | +0.36(+4.35%) |
Aug 01, 2007 | 8.087 | 8.390 | 8.017 | 8.244 | 225,138 | +0.13(+1.64%) |
Jul 31, 2007 | 8.312 | 8.373 | 8.082 | 8.111 | 248,702 | -0.01(-0.12%) |
Jul 30, 2007 | 8.383 | 8.383 | 8.092 | 8.121 | 227,984 | -0.04(-0.53%) |
Jul 27, 2007 | 8.443 | 8.552 | 8.164 | 8.164 | 322,345 | -0.33(-3.91%) |
Jul 26, 2007 | 8.496 | 8.656 | 8.276 | 8.496 | 393,291 | -0.61(-6.73%) |
Jul 25, 2007 | 8.821 | 9.146 | 8.717 | 9.109 | 208,212 | +0.39(+4.42%) |
Jul 24, 2007 | 8.852 | 8.884 | 8.634 | 8.724 | 221,971 | -0.23(-2.54%) |
Jul 23, 2007 | 8.945 | 9.083 | 8.782 | 8.952 | 94,415 | +0.02(+0.24%) |
Jul 20, 2007 | 9.088 | 9.148 | 8.911 | 8.930 | 293,135 | -0.18(-1.94%) |
Jul 19, 2007 | 9.262 | 9.262 | 9.085 | 9.107 | 84,355 | -0.08(-0.84%) |
Jul 18, 2007 | 9.097 | 9.262 | 9.034 | 9.184 | 100,612 | +0.03(+0.37%) |
Jul 17, 2007 | 9.204 | 9.269 | 9.085 | 9.150 | 105,194 | +0.03(+0.32%) |
Jul 16, 2007 | 9.092 | 9.216 | 9.054 | 9.121 | 118,749 | +0.02(+0.21%) |
Jul 13, 2007 | 9.136 | 9.279 | 9.080 | 9.102 | 84,897 | -0.08(-0.87%) |
Jul 12, 2007 | 9.010 | 9.209 | 8.932 | 9.182 | 73,406 | +0.24(+2.71%) |
Jul 11, 2007 | 8.802 | 8.961 | 8.802 | 8.940 | 88,053 | +0.12(+1.32%) |
Jul 10, 2007 | 9.034 | 9.129 | 8.773 | 8.823 | 153,934 | -0.28(-3.06%) |
Jul 09, 2007 | 9.303 | 9.306 | 9.085 | 9.102 | 136,804 | -0.22(-2.31%) |
Jul 06, 2007 | 9.398 | 9.448 | 9.303 | 9.318 | 103,433 | -0.06(-0.67%) |
Jul 05, 2007 | 9.289 | 9.405 | 9.194 | 9.381 | 71,735 | +0.08(+0.89%) |
Jul 03, 2007 | 9.216 | 9.440 | 9.216 | 9.298 | 44,226 | +0.11(+1.19%) |
Jul 02, 2007 | 9.133 | 9.216 | 9.051 | 9.189 | 54,856 | +0.12(+1.28%) |
Jun 29, 2007 | 9.233 | 9.369 | 9.037 | 9.073 | 111,347 | -0.12(-1.27%) |
Jun 28, 2007 | 9.085 | 9.286 | 9.071 | 9.189 | 91,763 | +0.11(+1.25%) |
Jun 27, 2007 | 8.739 | 9.075 | 8.724 | 9.075 | 94,919 | +0.26(+3.00%) |
Jun 26, 2007 | 8.794 | 9.032 | 8.794 | 8.811 | 151,399 | +0.09(+1.06%) |
Jun 25, 2007 | 8.770 | 8.903 | 8.625 | 8.719 | 206,396 | -0.09(-1.05%) |
Jun 22, 2007 | 8.901 | 8.942 | 8.777 | 8.811 | 252,560 | -0.11(-1.22%) |
Jun 21, 2007 | 8.639 | 9.073 | 8.637 | 8.920 | 144,212 | +0.22(+2.56%) |
Jun 20, 2007 | 9.022 | 9.112 | 8.676 | 8.697 | 132,910 | -0.28(-3.16%) |
Jun 19, 2007 | 9.029 | 9.138 | 8.974 | 8.981 | 139,789 | -0.12(-1.36%) |
Jun 18, 2007 | 9.238 | 9.349 | 9.041 | 9.104 | 75,398 | -0.21(-2.21%) |
Jun 15, 2007 | 9.197 | 9.417 | 9.136 | 9.310 | 257,290 | +0.31(+3.47%) |
Jun 14, 2007 | 9.090 | 9.187 | 8.988 | 8.998 | 58,612 | -0.07(-0.75%) |
Jun 13, 2007 | 8.957 | 9.117 | 8.804 | 9.066 | 96,862 | +0.14(+1.52%) |
Jun 12, 2007 | 9.088 | 9.209 | 8.879 | 8.930 | 131,534 | -0.25(-2.69%) |
Jun 11, 2007 | 9.020 | 9.245 | 9.012 | 9.177 | 66,570 | +0.10(+1.15%) |
Jun 08, 2007 | 8.877 | 9.158 | 8.874 | 9.073 | 134,118 | +0.15(+1.66%) |
Jun 07, 2007 | 9.020 | 9.020 | 8.799 | 8.925 | 137,607 | -0.16(-1.73%) |
Jun 06, 2007 | 8.954 | 9.083 | 8.852 | 9.083 | 88,524 | +0.07(+0.78%) |
Jun 05, 2007 | 9.189 | 9.223 | 8.867 | 9.012 | 193,776 | -0.22(-2.34%) |
Jun 04, 2007 | 9.213 | 9.310 | 9.177 | 9.228 | 112,211 | -0.02(-0.24%) |