Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.106 | 9.106 | 8.543 | 8.640 | 43,765 | -0.32(-3.53%) |
Aug 30, 2007 | 8.761 | 9.083 | 8.727 | 8.957 | 26,047 | +0.09(+1.04%) |
Aug 29, 2007 | 8.681 | 8.911 | 8.681 | 8.865 | 24,283 | +0.22(+2.59%) |
Aug 28, 2007 | 8.658 | 8.773 | 8.520 | 8.640 | 44,691 | -0.04(-0.46%) |
Aug 27, 2007 | 9.141 | 9.141 | 8.652 | 8.681 | 94,122 | -0.45(-4.97%) |
Aug 24, 2007 | 9.152 | 9.376 | 9.118 | 9.135 | 43,162 | -0.08(-0.87%) |
Aug 23, 2007 | 9.485 | 9.485 | 9.158 | 9.215 | 27,800 | -0.27(-2.85%) |
Aug 22, 2007 | 9.342 | 9.485 | 9.256 | 9.485 | 36,755 | +0.24(+2.61%) |
Aug 21, 2007 | 9.198 | 9.342 | 8.957 | 9.244 | 36,600 | +0.05(+0.50%) |
Aug 20, 2007 | 9.485 | 9.600 | 8.865 | 9.198 | 43,271 | -0.08(-0.87%) |
Aug 17, 2007 | 9.871 | 9.871 | 8.652 | 9.279 | 149,804 | +0.01(+0.12%) |
Aug 16, 2007 | 8.399 | 9.267 | 8.364 | 9.267 | 98,151 | +0.89(+10.64%) |
Aug 15, 2007 | 8.451 | 8.681 | 8.376 | 8.376 | 49,081 | -0.05(-0.61%) |
Aug 14, 2007 | 8.623 | 8.686 | 8.428 | 8.428 | 39,479 | -0.14(-1.68%) |
Aug 13, 2007 | 9.439 | 9.629 | 8.566 | 8.571 | 82,163 | -0.68(-7.39%) |
Aug 10, 2007 | 8.531 | 9.348 | 8.531 | 9.256 | 137,730 | +0.59(+6.76%) |
Aug 09, 2007 | 8.790 | 9.100 | 8.433 | 8.669 | 78,832 | -0.23(-2.58%) |
Aug 08, 2007 | 8.497 | 8.957 | 8.290 | 8.899 | 104,888 | +0.49(+5.88%) |
Aug 07, 2007 | 8.560 | 8.560 | 8.209 | 8.405 | 100,875 | -0.22(-2.60%) |
Aug 06, 2007 | 8.433 | 8.784 | 8.163 | 8.629 | 79,324 | +0.22(+2.60%) |
Aug 03, 2007 | 8.456 | 9.169 | 8.347 | 8.410 | 104,357 | -0.40(-4.50%) |
Aug 02, 2007 | 8.571 | 8.939 | 8.330 | 8.807 | 63,818 | +0.27(+3.16%) |
Aug 01, 2007 | 8.307 | 8.583 | 8.209 | 8.537 | 88,392 | +0.25(+2.98%) |
Jul 31, 2007 | 8.497 | 8.497 | 8.290 | 8.290 | 68,197 | -0.10(-1.23%) |
Jul 30, 2007 | 8.491 | 8.531 | 8.204 | 8.393 | 58,273 | -0.06(-0.75%) |
Jul 27, 2007 | 8.646 | 8.928 | 8.376 | 8.456 | 113,942 | -0.44(-4.97%) |
Jul 26, 2007 | 8.888 | 8.934 | 8.474 | 8.899 | 146,852 | -0.14(-1.59%) |
Jul 25, 2007 | 9.187 | 9.411 | 8.882 | 9.043 | 89,546 | -0.06(-0.63%) |
Jul 24, 2007 | 9.704 | 9.784 | 9.100 | 9.100 | 128,206 | -0.76(-7.75%) |
Jul 23, 2007 | 9.279 | 10.03 | 9.279 | 9.865 | 127,623 | +0.59(+6.32%) |
Jul 20, 2007 | 8.744 | 10.03 | 8.744 | 9.279 | 256,680 | +0.62(+7.17%) |
Jul 19, 2007 | 8.566 | 8.732 | 8.388 | 8.658 | 86,700 | +0.22(+2.66%) |
Jul 18, 2007 | 8.307 | 8.617 | 8.204 | 8.433 | 62,373 | +0.12(+1.45%) |
Jul 17, 2007 | 8.738 | 8.738 | 8.307 | 8.313 | 42,118 | -0.06(-0.69%) |
Jul 16, 2007 | 8.629 | 8.704 | 8.318 | 8.370 | 35,395 | -0.27(-3.13%) |
Jul 13, 2007 | 8.635 | 8.698 | 8.410 | 8.640 | 23,881 | -0.03(-0.40%) |
Jul 12, 2007 | 8.433 | 8.675 | 8.433 | 8.675 | 34,767 | +0.31(+3.71%) |
Jul 11, 2007 | 8.272 | 8.468 | 8.261 | 8.364 | 64,394 | +0.10(+1.25%) |
Jul 10, 2007 | 8.692 | 8.790 | 8.158 | 8.261 | 83,536 | -0.53(-6.08%) |
Jul 09, 2007 | 8.853 | 8.991 | 8.750 | 8.796 | 29,021 | -0.07(-0.84%) |
Jul 06, 2007 | 8.732 | 8.939 | 8.732 | 8.870 | 41,085 | +0.16(+1.78%) |
Jul 05, 2007 | 8.658 | 8.727 | 8.560 | 8.715 | 38,750 | +0.10(+1.13%) |
Jul 03, 2007 | 8.600 | 8.659 | 8.560 | 8.617 | 35,856 | +0.04(+0.47%) |
Jul 02, 2007 | 8.635 | 8.721 | 8.543 | 8.577 | 66,570 | +0.01(+0.13%) |
Jun 29, 2007 | 8.761 | 8.819 | 8.295 | 8.566 | 43,565 | -0.15(-1.72%) |
Jun 28, 2007 | 8.727 | 8.738 | 8.600 | 8.715 | 59,327 | +0.01(+0.07%) |
Jun 27, 2007 | 8.560 | 8.709 | 8.560 | 8.709 | 43,971 | +0.05(+0.53%) |
Jun 26, 2007 | 8.514 | 8.698 | 8.514 | 8.663 | 57,118 | +0.21(+2.52%) |
Jun 25, 2007 | 8.560 | 8.659 | 8.405 | 8.451 | 52,691 | -0.12(-1.41%) |
Jun 22, 2007 | 8.525 | 8.635 | 8.393 | 8.571 | 194,825 | +0.01(+0.13%) |
Jun 21, 2007 | 8.468 | 8.704 | 8.468 | 8.560 | 50,229 | +0.03(+0.40%) |
Jun 20, 2007 | 8.623 | 8.623 | 8.508 | 8.525 | 54,272 | -0.10(-1.20%) |
Jun 19, 2007 | 8.606 | 8.646 | 8.606 | 8.629 | 55,837 | -0.01(-0.07%) |
Jun 18, 2007 | 8.658 | 8.698 | 8.617 | 8.635 | 51,837 | -0.03(-0.40%) |
Jun 15, 2007 | 8.911 | 8.911 | 8.606 | 8.669 | 189,431 | -0.02(-0.26%) |
Jun 14, 2007 | 8.836 | 8.865 | 8.681 | 8.692 | 32,180 | -0.16(-1.75%) |
Jun 13, 2007 | 8.813 | 8.888 | 8.721 | 8.847 | 43,835 | +0.13(+1.45%) |
Jun 12, 2007 | 8.583 | 8.744 | 8.571 | 8.721 | 49,923 | +0.07(+0.80%) |
Jun 11, 2007 | 8.629 | 8.738 | 8.566 | 8.652 | 52,268 | +0.00(+0.00%) |
Jun 08, 2007 | 8.663 | 8.704 | 8.594 | 8.652 | 32,928 | -0.05(-0.53%) |
Jun 07, 2007 | 8.997 | 8.997 | 8.652 | 8.698 | 94,374 | -0.38(-4.18%) |
Jun 06, 2007 | 8.865 | 9.083 | 8.865 | 9.077 | 29,376 | +0.13(+1.48%) |
Jun 05, 2007 | 8.939 | 9.077 | 8.692 | 8.945 | 47,858 | -0.06(-0.64%) |
Jun 04, 2007 | 9.014 | 9.077 | 8.957 | 9.003 | 22,156 | -0.03(-0.38%) |