Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.214 | 9.401 | 9.069 | 9.268 | 491,202 | +0.22(+2.40%) |
Aug 30, 2007 | 9.045 | 9.166 | 8.870 | 9.051 | 343,443 | +0.01(+0.07%) |
Aug 29, 2007 | 8.780 | 9.069 | 8.689 | 9.045 | 322,548 | +0.33(+3.81%) |
Aug 28, 2007 | 8.973 | 8.973 | 8.713 | 8.713 | 516,907 | -0.30(-3.34%) |
Aug 27, 2007 | 9.274 | 9.280 | 9.015 | 9.015 | 285,401 | -0.27(-2.92%) |
Aug 24, 2007 | 9.178 | 9.292 | 9.081 | 9.286 | 462,513 | +0.10(+1.05%) |
Aug 23, 2007 | 9.280 | 9.316 | 9.057 | 9.190 | 913,915 | +0.02(+0.20%) |
Aug 22, 2007 | 9.196 | 9.335 | 9.057 | 9.172 | 758,859 | +0.00(+0.00%) |
Aug 21, 2007 | 9.142 | 9.238 | 9.033 | 9.172 | 853,219 | +0.02(+0.20%) |
Aug 20, 2007 | 9.196 | 9.304 | 9.009 | 9.154 | 744,598 | +0.01(+0.13%) |
Aug 17, 2007 | 8.912 | 9.841 | 8.912 | 9.142 | 1,445,747 | +0.23(+2.57%) |
Aug 16, 2007 | 8.828 | 9.142 | 8.671 | 8.912 | 1,299,149 | +0.29(+3.36%) |
Aug 15, 2007 | 8.828 | 9.172 | 8.557 | 8.623 | 898,824 | -0.21(-2.32%) |
Aug 14, 2007 | 9.063 | 9.208 | 8.828 | 8.828 | 712,094 | -0.32(-3.49%) |
Aug 13, 2007 | 9.196 | 9.310 | 9.063 | 9.148 | 769,970 | +0.07(+0.73%) |
Aug 10, 2007 | 9.184 | 9.630 | 9.003 | 9.081 | 1,529,494 | -0.27(-2.90%) |
Aug 09, 2007 | 9.226 | 9.365 | 8.864 | 9.353 | 2,160,495 | +0.13(+1.37%) |
Aug 08, 2007 | 9.111 | 9.359 | 9.057 | 9.226 | 1,650,056 | +0.18(+2.00%) |
Aug 07, 2007 | 9.045 | 9.160 | 8.732 | 9.045 | 997,164 | +0.00(+0.00%) |
Aug 06, 2007 | 8.671 | 9.111 | 8.478 | 9.045 | 1,411,419 | +0.51(+5.93%) |
Aug 03, 2007 | 8.587 | 8.738 | 8.514 | 8.539 | 1,038,954 | -0.20(-2.28%) |
Aug 02, 2007 | 8.653 | 8.894 | 8.563 | 8.738 | 725,361 | +0.08(+0.98%) |
Aug 01, 2007 | 8.412 | 8.732 | 8.201 | 8.653 | 1,051,724 | +0.19(+2.21%) |
Jul 31, 2007 | 8.430 | 8.701 | 8.412 | 8.466 | 1,724,018 | +0.12(+1.45%) |
Jul 30, 2007 | 8.370 | 8.508 | 8.249 | 8.346 | 986,053 | -0.02(-0.22%) |
Jul 27, 2007 | 8.412 | 8.744 | 8.346 | 8.364 | 1,373,609 | -0.34(-3.88%) |
Jul 26, 2007 | 8.822 | 8.864 | 8.508 | 8.701 | 1,312,914 | -0.27(-2.96%) |
Jul 25, 2007 | 9.214 | 9.214 | 8.888 | 8.967 | 1,227,509 | -0.13(-1.39%) |
Jul 24, 2007 | 9.347 | 9.383 | 9.021 | 9.093 | 799,489 | -0.26(-2.77%) |
Jul 23, 2007 | 9.503 | 9.546 | 9.347 | 9.353 | 540,289 | -0.13(-1.40%) |
Jul 20, 2007 | 9.739 | 9.757 | 9.377 | 9.485 | 1,063,830 | -0.28(-2.84%) |
Jul 19, 2007 | 9.763 | 9.847 | 9.745 | 9.763 | 602,643 | -0.01(-0.12%) |
Jul 18, 2007 | 9.721 | 9.823 | 9.570 | 9.775 | 811,595 | -0.04(-0.37%) |
Jul 17, 2007 | 9.841 | 9.895 | 9.727 | 9.811 | 504,469 | +0.02(+0.18%) |
Jul 16, 2007 | 9.883 | 9.992 | 9.793 | 9.793 | 539,128 | -0.13(-1.28%) |
Jul 13, 2007 | 9.926 | 9.956 | 9.817 | 9.920 | 477,106 | -0.01(-0.12%) |
Jul 12, 2007 | 9.920 | 9.968 | 9.799 | 9.932 | 532,993 | +0.11(+1.17%) |
Jul 11, 2007 | 9.829 | 9.871 | 9.763 | 9.817 | 844,099 | -0.01(-0.06%) |
Jul 10, 2007 | 9.871 | 9.950 | 9.805 | 9.823 | 857,034 | -0.11(-1.15%) |
Jul 09, 2007 | 10.05 | 10.05 | 9.835 | 9.938 | 731,828 | -0.13(-1.26%) |
Jul 06, 2007 | 9.913 | 10.09 | 9.811 | 10.06 | 716,572 | +0.13(+1.34%) |
Jul 05, 2007 | 9.865 | 10.05 | 9.865 | 9.932 | 971,460 | +0.04(+0.43%) |
Jul 03, 2007 | 10.14 | 10.14 | 9.883 | 9.889 | 688,380 | -0.20(-1.97%) |
Jul 02, 2007 | 10.04 | 10.15 | 10.02 | 10.09 | 837,465 | +0.14(+1.39%) |
Jun 29, 2007 | 10.14 | 10.20 | 9.895 | 9.950 | 1,718,048 | -0.17(-1.67%) |
Jun 28, 2007 | 10.31 | 10.39 | 10.09 | 10.12 | 1,407,771 | -0.15(-1.47%) |
Jun 27, 2007 | 10.07 | 10.31 | 9.980 | 10.27 | 718,893 | +0.11(+1.13%) |
Jun 26, 2007 | 10.08 | 10.25 | 9.974 | 10.15 | 1,246,911 | +0.08(+0.84%) |
Jun 25, 2007 | 10.08 | 10.19 | 9.944 | 10.07 | 1,392,680 | -0.01(-0.06%) |
Jun 22, 2007 | 9.974 | 10.11 | 9.920 | 10.08 | 1,395,168 | +0.07(+0.66%) |
Jun 21, 2007 | 9.877 | 10.02 | 9.805 | 10.01 | 1,090,695 | +0.13(+1.34%) |
Jun 20, 2007 | 10.17 | 10.17 | 9.877 | 9.877 | 803,967 | -0.30(-2.96%) |
Jun 19, 2007 | 10.16 | 10.18 | 9.968 | 10.18 | 1,127,344 | -0.02(-0.24%) |
Jun 18, 2007 | 10.23 | 10.33 | 10.06 | 10.20 | 1,079,584 | +0.05(+0.47%) |
Jun 15, 2007 | 10.28 | 10.28 | 10.06 | 10.15 | 954,710 | +0.15(+1.51%) |
Jun 14, 2007 | 10.08 | 10.15 | 9.968 | 10.00 | 309,945 | -0.09(-0.90%) |
Jun 13, 2007 | 10.08 | 10.13 | 9.956 | 10.09 | 345,102 | +0.02(+0.18%) |
Jun 12, 2007 | 10.25 | 10.35 | 10.03 | 10.08 | 957,530 | -0.22(-2.17%) |
Jun 11, 2007 | 10.40 | 10.41 | 10.26 | 10.30 | 415,084 | -0.10(-0.99%) |
Jun 08, 2007 | 10.37 | 10.53 | 10.26 | 10.40 | 736,140 | +0.03(+0.29%) |
Jun 07, 2007 | 10.47 | 10.52 | 10.26 | 10.37 | 930,996 | -0.16(-1.55%) |
Jun 06, 2007 | 10.57 | 10.59 | 10.44 | 10.53 | 982,736 | -0.10(-0.91%) |
Jun 05, 2007 | 10.84 | 10.90 | 10.59 | 10.63 | 878,924 | -0.27(-2.43%) |
Jun 04, 2007 | 10.87 | 11.05 | 10.85 | 10.90 | 432,936 | +0.02(+0.22%) |