Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.298 | 8.310 | 8.292 | 8.292 | 837 | -0.09(-1.08%) |
Aug 30, 2007 | 8.382 | 8.382 | 8.382 | 8.382 | 1,934 | +0.03(+0.36%) |
Aug 29, 2007 | 8.352 | 8.352 | 8.352 | 8.352 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 8.376 | 8.376 | 8.352 | 8.352 | 677 | -0.03(-0.36%) |
Aug 27, 2007 | 8.382 | 8.383 | 8.382 | 8.383 | 330 | -0.12(-1.42%) |
Aug 24, 2007 | 8.504 | 8.534 | 8.504 | 8.504 | 669 | +0.18(+2.18%) |
Aug 23, 2007 | 8.413 | 8.425 | 8.322 | 8.322 | 5,227 | -0.15(-1.79%) |
Aug 22, 2007 | 8.413 | 8.564 | 8.413 | 8.473 | 6,278 | -0.08(-0.92%) |
Aug 21, 2007 | 8.473 | 8.552 | 8.473 | 8.552 | 3,684 | +0.27(+3.21%) |
Aug 20, 2007 | 7.565 | 8.286 | 7.414 | 8.286 | 10,784 | +0.61(+7.88%) |
Aug 17, 2007 | 7.686 | 7.686 | 7.559 | 7.680 | 17,981 | -0.08(-1.01%) |
Aug 16, 2007 | 7.626 | 7.759 | 7.620 | 7.759 | 4,213 | +0.13(+1.75%) |
Aug 15, 2007 | 7.626 | 7.626 | 7.626 | 7.626 | 2,823 | +0.00(+0.00%) |
Aug 14, 2007 | 7.565 | 7.626 | 7.565 | 7.626 | 330 | +0.06(+0.80%) |
Aug 13, 2007 | 7.644 | 7.644 | 7.565 | 7.565 | 1,095 | +0.00(+0.00%) |
Aug 10, 2007 | 7.584 | 7.584 | 7.565 | 7.565 | 905 | +0.00(+0.00%) |
Aug 09, 2007 | 7.795 | 7.795 | 7.299 | 7.565 | 19,143 | -0.15(-1.96%) |
Aug 08, 2007 | 7.814 | 7.838 | 7.717 | 7.717 | 4,670 | -0.09(-1.16%) |
Aug 07, 2007 | 7.808 | 7.808 | 7.808 | 7.808 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 7.801 | 7.916 | 7.735 | 7.808 | 16,879 | -0.22(-2.72%) |
Aug 03, 2007 | 8.025 | 8.111 | 7.935 | 8.025 | 1,156 | -0.08(-1.04%) |
Aug 02, 2007 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 8.243 | 8.243 | 8.025 | 8.110 | 1,905 | +0.08(+1.06%) |
Jul 31, 2007 | 8.050 | 8.050 | 8.025 | 8.025 | 1,321 | -0.02(-0.30%) |
Jul 30, 2007 | 8.231 | 8.231 | 8.050 | 8.050 | 3,416 | -0.11(-1.34%) |
Jul 27, 2007 | 7.959 | 8.232 | 7.959 | 8.159 | 9,657 | -0.15(-1.76%) |
Jul 26, 2007 | 8.305 | 8.305 | 8.305 | 8.305 | 165 | +0.15(+1.80%) |
Jul 25, 2007 | 8.159 | 8.159 | 8.159 | 8.159 | 165 | +0.01(+0.15%) |
Jul 24, 2007 | 8.304 | 8.310 | 7.765 | 8.146 | 4,791 | -0.21(-2.46%) |
Jul 23, 2007 | 8.313 | 8.352 | 8.313 | 8.352 | 611 | -0.03(-0.36%) |
Jul 20, 2007 | 8.322 | 8.382 | 8.322 | 8.382 | 330 | -0.15(-1.70%) |
Jul 19, 2007 | 8.528 | 8.528 | 8.528 | 8.528 | 165 | -0.01(-0.07%) |
Jul 18, 2007 | 8.522 | 8.534 | 8.522 | 8.534 | 1,817 | +0.16(+1.88%) |
Jul 17, 2007 | 8.376 | 8.376 | 8.376 | 8.376 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 8.358 | 8.473 | 8.292 | 8.376 | 9,004 | -0.10(-1.14%) |
Jul 13, 2007 | 8.473 | 8.473 | 8.473 | 8.473 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 8.473 | 8.473 | 8.473 | 8.473 | 1,487 | +0.00(+0.00%) |
Jul 11, 2007 | 8.473 | 8.479 | 8.473 | 8.473 | 495 | +0.11(+1.30%) |
Jul 10, 2007 | 8.461 | 8.461 | 8.364 | 8.364 | 786 | -0.05(-0.58%) |
Jul 09, 2007 | 8.413 | 8.413 | 8.413 | 8.413 | 165 | +0.03(+0.36%) |
Jul 06, 2007 | 8.382 | 8.382 | 8.382 | 8.382 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 8.382 | 8.382 | 8.382 | 8.382 | 165 | -0.01(-0.07%) |
Jul 03, 2007 | 8.425 | 8.425 | 8.389 | 8.389 | 3,800 | -0.16(-1.91%) |
Jul 02, 2007 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 8.425 | 8.552 | 8.425 | 8.552 | 660 | -0.01(-0.07%) |
Jun 28, 2007 | 8.413 | 8.558 | 8.413 | 8.558 | 2,313 | +0.15(+1.73%) |
Jun 27, 2007 | 8.413 | 8.413 | 8.413 | 8.413 | 578 | +0.00(+0.00%) |
Jun 26, 2007 | 8.413 | 8.413 | 8.413 | 8.413 | 165 | +0.00(+0.00%) |
Jun 25, 2007 | 8.437 | 8.564 | 8.413 | 8.413 | 5,007 | -0.18(-2.04%) |
Jun 22, 2007 | 8.588 | 8.588 | 8.588 | 8.588 | 330 | +0.01(+0.07%) |
Jun 21, 2007 | 8.564 | 8.582 | 8.473 | 8.582 | 16,392 | +0.05(+0.57%) |
Jun 20, 2007 | 8.534 | 8.534 | 8.534 | 8.534 | 2,147 | +0.01(+0.14%) |
Jun 19, 2007 | 8.510 | 8.588 | 8.504 | 8.522 | 2,147 | -0.06(-0.71%) |
Jun 18, 2007 | 8.540 | 8.582 | 8.431 | 8.582 | 991 | +0.17(+2.01%) |
Jun 15, 2007 | 8.776 | 8.776 | 8.413 | 8.413 | 12,061 | -0.18(-2.04%) |
Jun 14, 2007 | 8.625 | 8.625 | 8.572 | 8.588 | 1,652 | -0.01(-0.07%) |
Jun 13, 2007 | 8.619 | 8.625 | 8.576 | 8.594 | 3,304 | +0.18(+2.16%) |
Jun 12, 2007 | 8.413 | 8.612 | 8.413 | 8.413 | 6,939 | -0.18(-2.04%) |
Jun 11, 2007 | 8.588 | 8.588 | 8.588 | 8.588 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 8.516 | 8.600 | 8.449 | 8.588 | 5,161 | +0.20(+2.38%) |
Jun 07, 2007 | 8.382 | 8.403 | 8.382 | 8.389 | 1,363 | -0.02(-0.29%) |
Jun 06, 2007 | 8.407 | 8.534 | 8.407 | 8.413 | 4,750 | -0.10(-1.14%) |
Jun 05, 2007 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 8.537 | 8.594 | 8.510 | 8.510 | 3,717 | -0.12(-1.33%) |