Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.271 | 8.351 | 8.170 | 8.296 | 411,165 | +0.17(+2.09%) |
Aug 30, 2007 | 8.196 | 8.299 | 8.098 | 8.126 | 620,669 | -0.16(-1.98%) |
Aug 29, 2007 | 8.129 | 8.325 | 8.043 | 8.291 | 550,537 | +0.22(+2.79%) |
Aug 28, 2007 | 8.135 | 8.171 | 8.046 | 8.066 | 1,021,258 | -0.14(-1.69%) |
Aug 27, 2007 | 8.288 | 8.305 | 8.147 | 8.204 | 1,072,582 | -0.14(-1.73%) |
Aug 24, 2007 | 8.219 | 8.435 | 8.129 | 8.348 | 1,164,063 | +0.12(+1.47%) |
Aug 23, 2007 | 8.541 | 8.541 | 8.210 | 8.227 | 1,475,336 | -0.24(-2.82%) |
Aug 22, 2007 | 8.394 | 8.570 | 8.371 | 8.466 | 495,429 | +0.17(+2.01%) |
Aug 21, 2007 | 8.435 | 8.481 | 8.184 | 8.299 | 497,481 | -0.14(-1.64%) |
Aug 20, 2007 | 8.288 | 8.492 | 8.216 | 8.438 | 497,543 | +0.20(+2.45%) |
Aug 17, 2007 | 8.296 | 8.576 | 8.040 | 8.236 | 1,796,611 | +0.26(+3.25%) |
Aug 16, 2007 | 7.732 | 8.101 | 7.573 | 7.977 | 1,884,218 | +0.25(+3.28%) |
Aug 15, 2007 | 7.879 | 8.204 | 7.706 | 7.723 | 1,344,407 | -0.15(-1.94%) |
Aug 14, 2007 | 8.224 | 8.314 | 7.861 | 7.876 | 584,508 | -0.33(-4.07%) |
Aug 13, 2007 | 8.547 | 8.703 | 8.150 | 8.210 | 1,135,028 | -0.31(-3.65%) |
Aug 10, 2007 | 8.472 | 8.708 | 8.357 | 8.521 | 2,045,820 | +0.01(+0.10%) |
Aug 09, 2007 | 8.593 | 8.720 | 8.386 | 8.512 | 2,597,781 | -0.23(-2.60%) |
Aug 08, 2007 | 8.481 | 8.956 | 8.357 | 8.740 | 3,151,662 | +0.35(+4.15%) |
Aug 07, 2007 | 8.276 | 8.412 | 8.161 | 8.392 | 1,176,070 | +0.04(+0.48%) |
Aug 06, 2007 | 8.126 | 8.380 | 7.983 | 8.351 | 1,860,356 | +0.23(+2.87%) |
Aug 03, 2007 | 8.196 | 8.472 | 8.078 | 8.118 | 2,868,773 | -0.36(-4.25%) |
Aug 02, 2007 | 8.386 | 8.674 | 8.294 | 8.478 | 2,124,113 | +0.12(+1.45%) |
Aug 01, 2007 | 8.276 | 8.429 | 8.078 | 8.357 | 2,055,807 | +0.04(+0.52%) |
Jul 31, 2007 | 8.403 | 8.512 | 8.167 | 8.314 | 2,170,081 | +0.01(+0.07%) |
Jul 30, 2007 | 8.204 | 8.412 | 8.170 | 8.308 | 1,455,070 | +0.11(+1.37%) |
Jul 27, 2007 | 8.213 | 8.469 | 8.089 | 8.196 | 3,150,894 | +0.12(+1.43%) |
Jul 26, 2007 | 7.893 | 8.173 | 7.752 | 8.080 | 4,355,211 | +0.16(+2.00%) |
Jul 25, 2007 | 7.856 | 8.141 | 7.738 | 7.922 | 1,734,890 | +0.11(+1.36%) |
Jul 24, 2007 | 8.207 | 8.210 | 7.735 | 7.815 | 4,064,721 | -0.42(-5.14%) |
Jul 23, 2007 | 8.694 | 8.694 | 8.049 | 8.239 | 4,193,710 | -0.59(-6.72%) |
Jul 20, 2007 | 9.051 | 9.074 | 8.668 | 8.832 | 831,471 | -0.24(-2.70%) |
Jul 19, 2007 | 9.117 | 9.204 | 8.994 | 9.077 | 922,799 | +0.01(+0.10%) |
Jul 18, 2007 | 9.025 | 9.181 | 8.890 | 9.068 | 677,485 | -0.03(-0.29%) |
Jul 17, 2007 | 9.218 | 9.221 | 8.956 | 9.094 | 1,194,097 | -0.09(-1.00%) |
Jul 16, 2007 | 9.339 | 9.382 | 9.152 | 9.187 | 2,499,868 | +0.11(+1.21%) |
Jul 13, 2007 | 9.048 | 9.115 | 8.950 | 9.077 | 388,299 | -0.01(-0.13%) |
Jul 12, 2007 | 8.988 | 9.117 | 8.953 | 9.089 | 795,844 | +0.16(+1.77%) |
Jul 11, 2007 | 8.731 | 8.942 | 8.731 | 8.930 | 1,527,775 | +0.18(+2.04%) |
Jul 10, 2007 | 9.002 | 9.002 | 8.729 | 8.752 | 643,150 | -0.25(-2.75%) |
Jul 09, 2007 | 8.991 | 9.066 | 8.942 | 8.999 | 1,007,775 | +0.02(+0.19%) |
Jul 06, 2007 | 8.864 | 9.063 | 8.818 | 8.982 | 586,042 | +0.10(+1.14%) |
Jul 05, 2007 | 8.896 | 9.031 | 8.792 | 8.881 | 719,499 | -0.07(-0.77%) |
Jul 03, 2007 | 8.873 | 9.074 | 8.835 | 8.950 | 550,662 | +0.09(+1.01%) |
Jul 02, 2007 | 8.743 | 8.878 | 8.671 | 8.861 | 690,874 | +0.18(+2.02%) |
Jun 29, 2007 | 8.778 | 8.847 | 8.659 | 8.685 | 1,102,432 | -0.06(-0.69%) |
Jun 28, 2007 | 8.855 | 8.855 | 8.688 | 8.746 | 1,087,970 | -0.18(-2.00%) |
Jun 27, 2007 | 8.550 | 8.933 | 8.498 | 8.924 | 1,077,636 | +0.32(+3.72%) |
Jun 26, 2007 | 8.740 | 8.740 | 8.518 | 8.605 | 1,038,514 | -0.11(-1.26%) |
Jun 25, 2007 | 8.533 | 8.930 | 8.533 | 8.714 | 1,215,626 | +0.18(+2.13%) |
Jun 22, 2007 | 8.582 | 8.697 | 8.518 | 8.533 | 1,385,956 | -0.11(-1.30%) |
Jun 21, 2007 | 8.524 | 8.668 | 8.446 | 8.645 | 1,031,894 | +0.10(+1.18%) |
Jun 20, 2007 | 8.700 | 8.855 | 8.537 | 8.544 | 817,506 | -0.12(-1.33%) |
Jun 19, 2007 | 8.616 | 8.743 | 8.573 | 8.659 | 664,766 | -0.01(-0.13%) |
Jun 18, 2007 | 8.890 | 8.945 | 8.642 | 8.671 | 1,037,243 | -0.25(-2.81%) |
Jun 15, 2007 | 8.873 | 8.956 | 8.806 | 8.922 | 1,614,878 | +0.16(+1.77%) |
Jun 14, 2007 | 8.593 | 8.806 | 8.550 | 8.766 | 430,796 | +0.20(+2.29%) |
Jun 13, 2007 | 8.458 | 8.602 | 8.432 | 8.570 | 551,252 | +0.14(+1.64%) |
Jun 12, 2007 | 8.521 | 8.564 | 8.403 | 8.432 | 578,329 | -0.16(-1.84%) |
Jun 11, 2007 | 8.587 | 8.631 | 8.501 | 8.590 | 749,530 | -0.04(-0.43%) |
Jun 08, 2007 | 8.394 | 8.631 | 8.368 | 8.628 | 733,384 | +0.21(+2.50%) |
Jun 07, 2007 | 8.645 | 8.668 | 8.397 | 8.417 | 1,245,452 | -0.30(-3.40%) |
Jun 06, 2007 | 8.809 | 8.896 | 8.570 | 8.714 | 851,924 | -0.16(-1.85%) |
Jun 05, 2007 | 8.890 | 9.005 | 8.801 | 8.878 | 703,892 | -0.04(-0.42%) |
Jun 04, 2007 | 8.976 | 8.991 | 8.887 | 8.916 | 399,779 | -0.08(-0.90%) |