Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.350 | 9.430 | 9.100 | 9.300 | 125,728 | +0.01(+0.11%) |
Aug 30, 2007 | 9.050 | 9.480 | 9.050 | 9.290 | 114,821 | +0.14(+1.53%) |
Aug 29, 2007 | 9.100 | 9.150 | 8.800 | 9.150 | 164,389 | +0.08(+0.88%) |
Aug 28, 2007 | 9.090 | 9.190 | 8.960 | 9.070 | 122,291 | -0.03(-0.33%) |
Aug 27, 2007 | 9.140 | 9.280 | 9.040 | 9.100 | 141,676 | -0.05(-0.55%) |
Aug 24, 2007 | 9.370 | 9.410 | 9.080 | 9.150 | 134,999 | -0.10(-1.08%) |
Aug 23, 2007 | 9.250 | 9.410 | 8.960 | 9.250 | 113,183 | -0.01(-0.11%) |
Aug 22, 2007 | 9.000 | 9.310 | 8.910 | 9.260 | 156,327 | +0.30(+3.35%) |
Aug 21, 2007 | 9.120 | 9.240 | 8.960 | 8.960 | 53,003 | -0.11(-1.21%) |
Aug 20, 2007 | 9.340 | 9.340 | 8.820 | 9.070 | 112,571 | -0.23(-2.47%) |
Aug 17, 2007 | 9.700 | 9.750 | 9.290 | 9.300 | 125,922 | -0.08(-0.85%) |
Aug 16, 2007 | 9.380 | 9.750 | 9.300 | 9.380 | 133,009 | -0.11(-1.16%) |
Aug 15, 2007 | 9.460 | 9.570 | 9.270 | 9.490 | 85,343 | +0.05(+0.53%) |
Aug 14, 2007 | 9.730 | 9.730 | 9.440 | 9.440 | 63,171 | -0.17(-1.77%) |
Aug 13, 2007 | 9.300 | 9.800 | 9.300 | 9.610 | 168,286 | +0.34(+3.67%) |
Aug 10, 2007 | 9.090 | 9.350 | 8.660 | 9.270 | 218,247 | +0.20(+2.21%) |
Aug 09, 2007 | 9.090 | 9.348 | 8.690 | 9.070 | 308,418 | -0.28(-2.99%) |
Aug 08, 2007 | 9.070 | 9.576 | 8.830 | 9.350 | 341,339 | +0.41(+4.59%) |
Aug 07, 2007 | 9.200 | 9.200 | 8.800 | 8.940 | 110,267 | -0.20(-2.19%) |
Aug 06, 2007 | 9.250 | 9.500 | 9.040 | 9.140 | 94,348 | -0.15(-1.61%) |
Aug 03, 2007 | 9.280 | 9.730 | 9.250 | 9.290 | 128,986 | -0.07(-0.75%) |
Aug 02, 2007 | 9.800 | 9.800 | 9.360 | 9.360 | 245,831 | -0.41(-4.20%) |
Aug 01, 2007 | 9.660 | 9.830 | 9.520 | 9.770 | 281,652 | +0.06(+0.62%) |
Jul 31, 2007 | 10.00 | 10.00 | 9.680 | 9.710 | 286,757 | -0.33(-3.29%) |
Jul 30, 2007 | 9.470 | 10.04 | 9.470 | 10.04 | 364,470 | +0.59(+6.24%) |
Jul 27, 2007 | 9.300 | 9.680 | 9.300 | 9.450 | 457,173 | +0.63(+7.14%) |
Jul 26, 2007 | 8.810 | 9.030 | 8.550 | 8.820 | 157,917 | -0.14(-1.56%) |
Jul 25, 2007 | 8.860 | 9.060 | 8.810 | 8.960 | 110,330 | +0.20(+2.28%) |
Jul 24, 2007 | 8.950 | 9.030 | 8.730 | 8.760 | 85,765 | -0.25(-2.77%) |
Jul 23, 2007 | 8.910 | 9.090 | 8.910 | 9.010 | 84,227 | +0.13(+1.46%) |
Jul 20, 2007 | 9.090 | 9.110 | 8.820 | 8.880 | 93,719 | -0.22(-2.42%) |
Jul 19, 2007 | 9.160 | 9.160 | 9.000 | 9.100 | 90,329 | +0.00(+0.00%) |
Jul 18, 2007 | 9.030 | 9.100 | 8.940 | 9.100 | 51,906 | +0.05(+0.55%) |
Jul 17, 2007 | 9.030 | 9.090 | 8.980 | 9.050 | 85,877 | +0.14(+1.57%) |
Jul 16, 2007 | 8.900 | 9.190 | 8.880 | 8.910 | 135,729 | +0.09(+1.02%) |
Jul 13, 2007 | 8.800 | 8.870 | 8.710 | 8.820 | 50,583 | +0.03(+0.34%) |
Jul 12, 2007 | 8.700 | 8.790 | 8.670 | 8.790 | 127,990 | +0.12(+1.38%) |
Jul 11, 2007 | 8.680 | 8.740 | 8.600 | 8.670 | 155,010 | -0.02(-0.23%) |
Jul 10, 2007 | 8.720 | 8.750 | 8.680 | 8.690 | 214,189 | -0.05(-0.57%) |
Jul 09, 2007 | 8.690 | 8.780 | 8.680 | 8.740 | 162,051 | +0.04(+0.46%) |
Jul 06, 2007 | 8.640 | 8.740 | 8.640 | 8.700 | 151,024 | +0.09(+1.05%) |
Jul 05, 2007 | 8.460 | 8.710 | 8.460 | 8.610 | 92,811 | +0.20(+2.38%) |
Jul 03, 2007 | 8.680 | 8.720 | 8.400 | 8.410 | 128,588 | -0.18(-2.10%) |
Jul 02, 2007 | 8.700 | 8.702 | 8.550 | 8.590 | 165,902 | -0.08(-0.92%) |
Jun 29, 2007 | 8.700 | 8.740 | 8.630 | 8.670 | 172,620 | -0.01(-0.12%) |
Jun 28, 2007 | 8.740 | 8.760 | 8.510 | 8.680 | 257,660 | -0.04(-0.46%) |
Jun 27, 2007 | 8.670 | 8.760 | 8.540 | 8.720 | 123,613 | -0.03(-0.34%) |
Jun 26, 2007 | 8.950 | 8.950 | 8.700 | 8.750 | 274,181 | +0.00(+0.00%) |
Jun 25, 2007 | 8.710 | 8.950 | 8.210 | 8.750 | 496,449 | +0.60(+7.36%) |
Jun 22, 2007 | 8.010 | 8.400 | 7.920 | 8.150 | 2,961,638 | +0.15(+1.88%) |
Jun 21, 2007 | 8.070 | 8.120 | 7.940 | 8.000 | 98,950 | -0.15(-1.84%) |
Jun 20, 2007 | 8.400 | 8.430 | 8.140 | 8.150 | 115,900 | -0.25(-2.98%) |
Jun 19, 2007 | 8.060 | 8.490 | 8.060 | 8.400 | 104,100 | +0.29(+3.58%) |
Jun 18, 2007 | 7.860 | 8.120 | 7.860 | 8.110 | 50,200 | +0.09(+1.12%) |
Jun 15, 2007 | 8.150 | 8.250 | 7.970 | 8.020 | 138,300 | +0.09(+1.13%) |
Jun 14, 2007 | 7.640 | 7.980 | 7.600 | 7.930 | 104,200 | +0.33(+4.34%) |
Jun 13, 2007 | 7.650 | 7.720 | 7.500 | 7.600 | 76,000 | -0.02(-0.26%) |
Jun 12, 2007 | 7.980 | 7.980 | 7.490 | 7.620 | 94,700 | -0.38(-4.75%) |
Jun 11, 2007 | 8.030 | 8.080 | 7.950 | 8.000 | 76,556 | -0.04(-0.50%) |
Jun 08, 2007 | 8.020 | 8.100 | 8.000 | 8.040 | 110,335 | -0.01(-0.12%) |
Jun 07, 2007 | 8.000 | 8.120 | 8.000 | 8.050 | 114,867 | -0.08(-0.98%) |
Jun 06, 2007 | 8.220 | 8.220 | 8.040 | 8.130 | 69,928 | -0.12(-1.45%) |
Jun 05, 2007 | 8.220 | 8.310 | 8.124 | 8.250 | 454,774 | -0.03(-0.36%) |
Jun 04, 2007 | 8.110 | 8.280 | 8.110 | 8.280 | 131,611 | +0.14(+1.72%) |