Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.440 | 8.440 | 8.280 | 8.340 | 72,259 | -0.01(-0.12%) |
Aug 30, 2007 | 8.400 | 8.440 | 8.250 | 8.350 | 119,222 | -0.05(-0.60%) |
Aug 29, 2007 | 8.450 | 8.450 | 8.350 | 8.400 | 81,675 | +0.02(+0.24%) |
Aug 28, 2007 | 8.400 | 8.430 | 8.350 | 8.380 | 104,456 | -0.01(-0.12%) |
Aug 27, 2007 | 8.410 | 8.480 | 8.370 | 8.390 | 189,769 | +0.02(+0.24%) |
Aug 24, 2007 | 8.210 | 8.460 | 8.210 | 8.370 | 99,337 | +0.00(+0.00%) |
Aug 23, 2007 | 8.480 | 8.516 | 8.360 | 8.370 | 52,737 | -0.04(-0.48%) |
Aug 22, 2007 | 8.520 | 8.584 | 8.390 | 8.410 | 32,195 | -0.07(-0.83%) |
Aug 21, 2007 | 8.480 | 8.600 | 8.440 | 8.480 | 22,169 | -0.07(-0.82%) |
Aug 20, 2007 | 8.600 | 8.642 | 8.470 | 8.550 | 22,304 | +0.01(+0.12%) |
Aug 17, 2007 | 8.650 | 8.650 | 8.240 | 8.540 | 281,779 | +0.14(+1.67%) |
Aug 16, 2007 | 8.700 | 8.800 | 8.230 | 8.400 | 109,754 | -0.30(-3.45%) |
Aug 15, 2007 | 8.680 | 8.900 | 8.680 | 8.700 | 40,568 | -0.04(-0.46%) |
Aug 14, 2007 | 8.670 | 8.810 | 8.670 | 8.740 | 43,009 | +0.02(+0.23%) |
Aug 13, 2007 | 8.770 | 8.800 | 8.620 | 8.720 | 74,962 | -0.03(-0.34%) |
Aug 10, 2007 | 8.850 | 9.010 | 8.500 | 8.750 | 101,118 | -0.25(-2.78%) |
Aug 09, 2007 | 9.070 | 9.250 | 8.760 | 9.000 | 174,974 | +0.25(+2.86%) |
Aug 08, 2007 | 8.910 | 8.962 | 8.620 | 8.750 | 412,982 | +0.14(+1.63%) |
Aug 07, 2007 | 8.720 | 8.750 | 8.560 | 8.610 | 109,260 | -0.03(-0.35%) |
Aug 06, 2007 | 8.970 | 8.970 | 8.550 | 8.640 | 130,663 | -0.26(-2.92%) |
Aug 03, 2007 | 8.910 | 9.260 | 8.900 | 8.900 | 83,552 | -0.27(-2.94%) |
Aug 02, 2007 | 9.140 | 9.390 | 8.960 | 9.170 | 179,922 | +0.02(+0.22%) |
Aug 01, 2007 | 8.900 | 9.340 | 8.900 | 9.150 | 79,830 | +0.20(+2.23%) |
Jul 31, 2007 | 9.000 | 9.150 | 8.950 | 8.950 | 63,509 | +0.06(+0.67%) |
Jul 30, 2007 | 9.320 | 9.330 | 8.550 | 8.890 | 179,625 | -0.45(-4.82%) |
Jul 27, 2007 | 9.710 | 9.740 | 9.320 | 9.340 | 82,947 | -0.38(-3.91%) |
Jul 26, 2007 | 9.870 | 10.00 | 9.500 | 9.720 | 124,528 | -0.31(-3.09%) |
Jul 25, 2007 | 10.04 | 10.05 | 9.850 | 10.03 | 87,647 | +0.03(+0.30%) |
Jul 24, 2007 | 10.00 | 10.05 | 9.940 | 10.00 | 96,035 | +0.00(+0.00%) |
Jul 23, 2007 | 10.00 | 10.09 | 9.930 | 10.00 | 48,424 | +0.04(+0.40%) |
Jul 20, 2007 | 9.970 | 10.00 | 9.630 | 9.960 | 80,735 | -0.03(-0.30%) |
Jul 19, 2007 | 9.920 | 9.990 | 9.900 | 9.990 | 52,652 | +0.09(+0.91%) |
Jul 18, 2007 | 9.850 | 9.930 | 9.800 | 9.900 | 190,781 | +0.05(+0.51%) |
Jul 17, 2007 | 9.680 | 9.900 | 9.680 | 9.850 | 73,643 | +0.06(+0.61%) |
Jul 16, 2007 | 9.400 | 9.890 | 9.370 | 9.790 | 135,406 | +0.38(+4.04%) |
Jul 13, 2007 | 9.870 | 9.910 | 9.340 | 9.410 | 315,259 | -0.50(-5.05%) |
Jul 12, 2007 | 10.00 | 10.04 | 9.800 | 9.910 | 330,386 | -0.09(-0.90%) |
Jul 11, 2007 | 10.16 | 10.20 | 9.950 | 10.00 | 270,986 | +0.00(+0.00%) |
Jul 10, 2007 | 10.25 | 10.25 | 9.990 | 10.00 | 390,630 | -0.21(-2.06%) |
Jul 09, 2007 | 10.14 | 10.27 | 10.05 | 10.21 | 81,510 | +0.03(+0.29%) |
Jul 06, 2007 | 10.38 | 10.38 | 10.10 | 10.18 | 85,188 | -0.09(-0.88%) |
Jul 05, 2007 | 10.39 | 10.52 | 10.19 | 10.27 | 100,786 | -0.16(-1.53%) |
Jul 03, 2007 | 10.03 | 10.52 | 10.03 | 10.43 | 154,928 | +0.39(+3.88%) |
Jul 02, 2007 | 10.08 | 10.22 | 10.00 | 10.04 | 129,621 | +0.03(+0.30%) |
Jun 29, 2007 | 10.10 | 10.27 | 10.00 | 10.01 | 93,033 | -0.07(-0.69%) |
Jun 28, 2007 | 10.39 | 10.39 | 9.910 | 10.08 | 218,081 | -0.33(-3.17%) |
Jun 27, 2007 | 10.20 | 10.49 | 10.20 | 10.41 | 105,694 | +0.17(+1.66%) |
Jun 26, 2007 | 10.49 | 10.51 | 10.20 | 10.24 | 106,964 | -0.23(-2.20%) |
Jun 25, 2007 | 10.53 | 10.80 | 10.28 | 10.47 | 215,041 | -0.06(-0.57%) |
Jun 22, 2007 | 10.99 | 11.14 | 10.52 | 10.53 | 817,037 | -0.46(-4.19%) |
Jun 21, 2007 | 11.11 | 11.11 | 10.86 | 10.99 | 147,972 | +0.02(+0.18%) |
Jun 20, 2007 | 10.97 | 11.30 | 10.91 | 10.97 | 230,000 | +0.09(+0.83%) |
Jun 19, 2007 | 10.86 | 11.35 | 10.72 | 10.88 | 164,400 | +0.13(+1.21%) |
Jun 18, 2007 | 10.89 | 10.89 | 10.50 | 10.75 | 162,400 | +0.01(+0.09%) |
Jun 15, 2007 | 11.00 | 11.00 | 10.68 | 10.74 | 95,300 | -0.02(-0.19%) |
Jun 14, 2007 | 10.80 | 10.92 | 10.70 | 10.76 | 154,100 | +0.10(+0.94%) |
Jun 13, 2007 | 10.99 | 10.99 | 10.55 | 10.66 | 81,600 | -0.07(-0.65%) |
Jun 12, 2007 | 10.41 | 11.13 | 10.41 | 10.73 | 145,800 | +0.22(+2.09%) |
Jun 11, 2007 | 10.55 | 10.80 | 10.25 | 10.51 | 134,668 | -0.14(-1.31%) |
Jun 08, 2007 | 11.33 | 11.33 | 10.17 | 10.65 | 365,502 | -0.50(-4.48%) |
Jun 07, 2007 | 11.30 | 11.34 | 11.10 | 11.15 | 186,888 | -0.05(-0.45%) |
Jun 06, 2007 | 11.50 | 11.54 | 11.00 | 11.20 | 350,168 | -0.23(-2.01%) |
Jun 05, 2007 | 11.30 | 11.85 | 11.03 | 11.43 | 919,176 | +0.87(+8.24%) |
Jun 04, 2007 | 10.05 | 10.67 | 10.02 | 10.56 | 222,268 | +0.52(+5.18%) |