Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.009 | 8.237 | 7.909 | 8.237 | 44,619 | +0.24(+3.05%) |
Aug 30, 2007 | 7.841 | 8.031 | 7.841 | 7.993 | 29,429 | +0.14(+1.75%) |
Aug 29, 2007 | 7.841 | 7.917 | 7.734 | 7.856 | 71,752 | -0.02(-0.19%) |
Aug 28, 2007 | 8.047 | 8.169 | 7.871 | 7.871 | 22,438 | -0.25(-3.10%) |
Aug 27, 2007 | 8.191 | 8.336 | 8.092 | 8.123 | 55,189 | +0.03(+0.38%) |
Aug 24, 2007 | 7.544 | 8.108 | 7.544 | 8.092 | 349,362 | +0.47(+6.20%) |
Aug 23, 2007 | 7.597 | 8.001 | 7.544 | 7.620 | 134,148 | -0.05(-0.60%) |
Aug 22, 2007 | 7.574 | 7.780 | 7.338 | 7.666 | 57,844 | +0.20(+2.65%) |
Aug 21, 2007 | 7.628 | 7.643 | 7.384 | 7.468 | 78,285 | -0.21(-2.78%) |
Aug 20, 2007 | 7.826 | 7.826 | 7.574 | 7.681 | 26,246 | -0.14(-1.85%) |
Aug 17, 2007 | 8.108 | 8.169 | 7.810 | 7.826 | 32,135 | -0.25(-3.11%) |
Aug 16, 2007 | 7.437 | 8.077 | 6.949 | 8.077 | 122,960 | +0.53(+6.96%) |
Aug 15, 2007 | 7.254 | 7.605 | 7.254 | 7.551 | 17,454 | +0.17(+2.27%) |
Aug 14, 2007 | 7.277 | 7.559 | 7.186 | 7.384 | 87,660 | +0.04(+0.52%) |
Aug 13, 2007 | 6.896 | 7.871 | 6.896 | 7.346 | 89,960 | +0.45(+6.52%) |
Aug 10, 2007 | 7.224 | 7.300 | 6.896 | 6.896 | 115,947 | -0.54(-7.27%) |
Aug 09, 2007 | 7.589 | 7.589 | 7.064 | 7.437 | 53,151 | -0.17(-2.20%) |
Aug 08, 2007 | 8.184 | 8.382 | 7.544 | 7.605 | 166,481 | -0.42(-5.22%) |
Aug 07, 2007 | 8.108 | 8.382 | 7.925 | 8.024 | 142,200 | -0.02(-0.19%) |
Aug 06, 2007 | 7.955 | 8.153 | 7.902 | 8.039 | 53,483 | -0.02(-0.19%) |
Aug 03, 2007 | 7.948 | 8.130 | 7.887 | 8.054 | 90,507 | +0.08(+1.05%) |
Aug 02, 2007 | 7.909 | 8.191 | 7.887 | 7.970 | 113,542 | +0.13(+1.65%) |
Aug 01, 2007 | 7.780 | 7.925 | 7.559 | 7.841 | 116,348 | +0.02(+0.29%) |
Jul 31, 2007 | 7.925 | 8.108 | 7.727 | 7.818 | 316,090 | -0.12(-1.54%) |
Jul 30, 2007 | 8.054 | 8.115 | 7.909 | 7.940 | 121,451 | -0.11(-1.42%) |
Jul 27, 2007 | 8.062 | 8.184 | 8.031 | 8.054 | 23,294 | -0.16(-1.95%) |
Jul 26, 2007 | 8.100 | 8.230 | 7.544 | 8.214 | 136,505 | -0.02(-0.19%) |
Jul 25, 2007 | 8.100 | 8.230 | 8.001 | 8.230 | 21,194 | +0.08(+0.93%) |
Jul 24, 2007 | 8.184 | 8.214 | 7.970 | 8.153 | 24,823 | -0.08(-0.93%) |
Jul 23, 2007 | 8.290 | 8.290 | 8.146 | 8.230 | 32,460 | +0.05(+0.56%) |
Jul 20, 2007 | 8.321 | 8.321 | 8.001 | 8.184 | 70,566 | -0.14(-1.65%) |
Jul 19, 2007 | 8.153 | 8.344 | 8.130 | 8.321 | 333,281 | -0.02(-0.18%) |
Jul 18, 2007 | 8.290 | 8.359 | 7.849 | 8.336 | 53,743 | +0.12(+1.48%) |
Jul 17, 2007 | 8.321 | 8.382 | 7.879 | 8.214 | 102,196 | -0.15(-1.82%) |
Jul 16, 2007 | 8.191 | 8.382 | 8.191 | 8.367 | 363,241 | +0.18(+2.23%) |
Jul 13, 2007 | 8.001 | 8.191 | 7.719 | 8.184 | 1,497,407 | +0.19(+2.38%) |
Jul 12, 2007 | 7.239 | 8.001 | 7.094 | 7.993 | 242,624 | +0.94(+13.41%) |
Jul 11, 2007 | 6.789 | 7.048 | 6.782 | 7.048 | 247,987 | +0.24(+3.47%) |
Jul 10, 2007 | 6.774 | 6.858 | 6.751 | 6.812 | 14,993 | -0.05(-0.67%) |
Jul 09, 2007 | 6.888 | 6.888 | 6.736 | 6.858 | 59,613 | +0.12(+1.81%) |
Jul 06, 2007 | 6.774 | 6.858 | 6.736 | 6.736 | 25,197 | -0.16(-2.32%) |
Jul 05, 2007 | 6.812 | 6.995 | 6.782 | 6.896 | 54,987 | +0.03(+0.44%) |
Jul 03, 2007 | 6.843 | 6.896 | 6.812 | 6.866 | 16,174 | +0.02(+0.22%) |
Jul 02, 2007 | 6.622 | 7.216 | 6.561 | 6.850 | 56,169 | +0.18(+2.74%) |
Jun 29, 2007 | 6.500 | 6.706 | 6.485 | 6.667 | 35,642 | +0.16(+2.46%) |
Jun 28, 2007 | 6.279 | 6.561 | 6.279 | 6.507 | 41,470 | +0.30(+4.91%) |
Jun 27, 2007 | 6.286 | 6.286 | 6.172 | 6.203 | 43,569 | -0.05(-0.73%) |
Jun 26, 2007 | 6.248 | 6.264 | 6.195 | 6.248 | 24,344 | +0.02(+0.37%) |
Jun 25, 2007 | 6.302 | 6.332 | 6.210 | 6.225 | 22,900 | -0.06(-0.97%) |
Jun 22, 2007 | 6.408 | 6.408 | 6.286 | 6.286 | 23,294 | -0.10(-1.55%) |
Jun 21, 2007 | 6.439 | 6.439 | 6.218 | 6.386 | 30,017 | -0.07(-1.06%) |
Jun 20, 2007 | 6.614 | 6.614 | 6.264 | 6.454 | 32,283 | -0.14(-2.08%) |
Jun 19, 2007 | 6.599 | 6.629 | 6.553 | 6.591 | 39,632 | +0.02(+0.23%) |
Jun 18, 2007 | 6.431 | 6.667 | 6.431 | 6.576 | 19,685 | +0.18(+2.86%) |
Jun 15, 2007 | 6.347 | 6.408 | 6.340 | 6.393 | 7,086 | +0.06(+0.96%) |
Jun 14, 2007 | 6.286 | 6.332 | 6.254 | 6.332 | 2,755 | +0.01(+0.12%) |
Jun 13, 2007 | 6.264 | 6.325 | 6.241 | 6.325 | 109,449 | +0.05(+0.85%) |
Jun 12, 2007 | 6.302 | 6.317 | 6.241 | 6.271 | 30,971 | -0.05(-0.84%) |
Jun 11, 2007 | 6.294 | 6.325 | 6.195 | 6.325 | 50,514 | +0.08(+1.22%) |
Jun 08, 2007 | 6.149 | 6.264 | 6.088 | 6.248 | 29,514 | +0.04(+0.61%) |
Jun 07, 2007 | 6.149 | 6.248 | 6.134 | 6.210 | 44,357 | +0.04(+0.62%) |
Jun 06, 2007 | 6.096 | 6.172 | 6.065 | 6.172 | 39,895 | +0.00(+0.00%) |
Jun 05, 2007 | 6.309 | 6.309 | 5.982 | 6.172 | 80,704 | -0.13(-2.06%) |
Jun 04, 2007 | 6.401 | 6.454 | 6.302 | 6.302 | 24,278 | -0.05(-0.72%) |