Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.378 | 7.404 | 7.233 | 7.292 | 5,360,059 | +0.12(+1.65%) |
Aug 30, 2007 | 6.923 | 7.266 | 6.863 | 7.173 | 9,335,322 | +0.13(+1.87%) |
Aug 29, 2007 | 6.758 | 7.068 | 6.633 | 7.041 | 7,394,937 | +0.47(+7.12%) |
Aug 28, 2007 | 6.646 | 6.718 | 6.540 | 6.573 | 6,149,530 | -0.15(-2.25%) |
Aug 27, 2007 | 6.797 | 6.844 | 6.725 | 6.725 | 3,781,584 | -0.14(-2.02%) |
Aug 24, 2007 | 6.639 | 6.863 | 6.567 | 6.863 | 5,800,980 | +0.27(+4.10%) |
Aug 23, 2007 | 6.890 | 6.890 | 6.560 | 6.593 | 6,322,136 | -0.13(-1.86%) |
Aug 22, 2007 | 6.745 | 6.745 | 6.652 | 6.718 | 5,986,630 | +0.16(+2.41%) |
Aug 21, 2007 | 6.527 | 6.665 | 6.501 | 6.560 | 6,356,112 | -0.01(-0.20%) |
Aug 20, 2007 | 6.481 | 6.705 | 6.389 | 6.573 | 9,760,164 | +0.22(+3.53%) |
Aug 17, 2007 | 6.395 | 6.521 | 6.138 | 6.349 | 14,855,095 | +0.34(+5.59%) |
Aug 16, 2007 | 6.191 | 6.191 | 5.538 | 6.013 | 24,687,760 | -0.27(-4.30%) |
Aug 15, 2007 | 6.797 | 6.797 | 6.244 | 6.283 | 16,614,985 | -0.55(-8.10%) |
Aug 14, 2007 | 7.114 | 7.186 | 6.811 | 6.837 | 13,002,986 | -0.40(-5.56%) |
Aug 13, 2007 | 7.470 | 7.476 | 7.219 | 7.239 | 7,729,230 | -0.18(-2.40%) |
Aug 10, 2007 | 7.180 | 7.516 | 7.015 | 7.417 | 16,421,448 | +0.22(+3.02%) |
Aug 09, 2007 | 7.140 | 7.404 | 7.068 | 7.200 | 11,511,561 | -0.22(-3.02%) |
Aug 08, 2007 | 7.252 | 7.483 | 7.213 | 7.424 | 12,744,531 | +0.44(+6.23%) |
Aug 07, 2007 | 6.758 | 7.048 | 6.758 | 6.989 | 7,762,750 | +0.18(+2.61%) |
Aug 06, 2007 | 7.022 | 7.028 | 6.619 | 6.811 | 10,423,290 | -0.23(-3.28%) |
Aug 03, 2007 | 7.101 | 7.153 | 6.997 | 7.041 | 9,903,953 | -0.09(-1.29%) |
Aug 02, 2007 | 7.160 | 7.239 | 6.995 | 7.134 | 9,060,789 | +0.01(+0.09%) |
Aug 01, 2007 | 7.266 | 7.371 | 6.903 | 7.127 | 15,909,637 | -0.17(-2.35%) |
Jul 31, 2007 | 7.529 | 7.542 | 7.272 | 7.298 | 9,478,048 | -0.15(-1.95%) |
Jul 30, 2007 | 7.364 | 7.483 | 7.298 | 7.444 | 9,774,877 | +0.13(+1.71%) |
Jul 27, 2007 | 7.384 | 7.575 | 7.292 | 7.318 | 11,078,073 | -0.16(-2.12%) |
Jul 26, 2007 | 7.523 | 7.661 | 7.285 | 7.476 | 11,772,258 | -0.25(-3.24%) |
Jul 25, 2007 | 7.905 | 7.958 | 7.556 | 7.727 | 12,457,599 | -0.30(-3.78%) |
Jul 24, 2007 | 8.294 | 8.314 | 7.964 | 8.030 | 10,689,236 | -0.16(-2.01%) |
Jul 23, 2007 | 8.301 | 8.334 | 8.050 | 8.195 | 8,832,525 | -0.13(-1.51%) |
Jul 20, 2007 | 8.525 | 8.525 | 8.169 | 8.320 | 12,651,710 | -0.17(-2.02%) |
Jul 19, 2007 | 8.373 | 8.498 | 8.314 | 8.492 | 13,371,959 | +0.22(+2.71%) |
Jul 18, 2007 | 7.971 | 8.274 | 7.971 | 8.268 | 15,926,638 | +0.33(+4.15%) |
Jul 17, 2007 | 7.859 | 8.004 | 7.846 | 7.938 | 9,197,752 | +0.03(+0.42%) |
Jul 16, 2007 | 8.129 | 8.162 | 7.839 | 7.905 | 7,994,207 | -0.22(-2.76%) |
Jul 13, 2007 | 8.175 | 8.215 | 8.004 | 8.129 | 9,586,799 | +0.05(+0.65%) |
Jul 12, 2007 | 7.978 | 8.076 | 7.951 | 8.076 | 8,553,586 | +0.25(+3.20%) |
Jul 11, 2007 | 7.912 | 7.912 | 7.720 | 7.826 | 8,122,676 | -0.06(-0.75%) |
Jul 10, 2007 | 7.978 | 8.109 | 7.852 | 7.885 | 11,040,419 | -0.07(-0.91%) |
Jul 09, 2007 | 8.011 | 8.024 | 7.865 | 7.958 | 12,758,713 | +0.11(+1.43%) |
Jul 06, 2007 | 7.549 | 7.852 | 7.595 | 7.846 | 13,673,266 | +0.24(+3.21%) |
Jul 05, 2007 | 7.575 | 7.786 | 7.503 | 7.602 | 11,020,218 | +0.11(+1.50%) |
Jul 03, 2007 | 7.503 | 7.542 | 7.391 | 7.490 | 3,991,491 | -0.01(-0.18%) |
Jul 02, 2007 | 7.450 | 7.516 | 7.397 | 7.503 | 6,421,939 | +0.17(+2.34%) |
Jun 29, 2007 | 7.470 | 7.444 | 7.272 | 7.331 | 13,942,247 | -0.01(-0.09%) |
Jun 28, 2007 | 7.734 | 7.615 | 7.266 | 7.338 | 29,620,186 | -0.67(-8.32%) |
Jun 27, 2007 | 7.773 | 8.011 | 7.648 | 8.004 | 12,759,698 | +0.25(+3.23%) |
Jun 26, 2007 | 8.050 | 8.070 | 7.641 | 7.753 | 16,556,994 | -0.35(-4.31%) |
Jun 25, 2007 | 8.287 | 8.327 | 8.076 | 8.103 | 7,804,995 | -0.24(-2.92%) |
Jun 22, 2007 | 8.505 | 8.465 | 8.241 | 8.347 | 6,195,002 | -0.06(-0.71%) |
Jun 21, 2007 | 8.386 | 8.413 | 8.169 | 8.406 | 8,403,299 | +0.09(+1.03%) |
Jun 20, 2007 | 8.571 | 8.591 | 8.281 | 8.320 | 8,672,500 | -0.29(-3.37%) |
Jun 19, 2007 | 8.512 | 8.624 | 8.446 | 8.610 | 8,211,558 | +0.07(+0.85%) |
Jun 18, 2007 | 8.657 | 8.663 | 8.512 | 8.538 | 5,329,421 | -0.03(-0.31%) |
Jun 15, 2007 | 8.479 | 8.624 | 8.446 | 8.564 | 6,890,768 | +0.18(+2.20%) |
Jun 14, 2007 | 8.254 | 8.419 | 8.241 | 8.380 | 7,557,230 | +0.12(+1.44%) |
Jun 13, 2007 | 8.208 | 8.294 | 8.129 | 8.261 | 9,155,283 | +0.12(+1.46%) |
Jun 12, 2007 | 8.413 | 8.479 | 8.142 | 8.142 | 15,685,063 | -0.42(-4.93%) |
Jun 11, 2007 | 8.637 | 8.709 | 8.465 | 8.564 | 9,725,440 | -0.04(-0.46%) |
Jun 08, 2007 | 8.498 | 8.670 | 8.380 | 8.604 | 11,097,639 | +0.01(+0.08%) |
Jun 07, 2007 | 8.999 | 9.131 | 8.512 | 8.597 | 15,037,462 | -0.47(-5.23%) |
Jun 06, 2007 | 9.065 | 9.230 | 8.920 | 9.072 | 9,344,196 | -0.11(-1.15%) |
Jun 05, 2007 | 9.309 | 9.270 | 9.052 | 9.177 | 9,450,264 | -0.08(-0.85%) |
Jun 04, 2007 | 9.210 | 9.415 | 9.092 | 9.257 | 9,949,910 | +0.01(+0.14%) |