Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.461 | 7.614 | 7.423 | 7.489 | 2,384,401 | +0.14(+1.86%) |
Aug 30, 2007 | 7.130 | 7.352 | 7.128 | 7.352 | 1,404,523 | +0.17(+2.31%) |
Aug 29, 2007 | 6.945 | 7.216 | 6.888 | 7.186 | 1,360,200 | +0.28(+4.04%) |
Aug 28, 2007 | 7.195 | 7.260 | 6.901 | 6.907 | 1,716,216 | -0.37(-5.02%) |
Aug 27, 2007 | 7.403 | 7.461 | 7.264 | 7.272 | 1,100,933 | -0.18(-2.37%) |
Aug 24, 2007 | 7.373 | 7.457 | 7.287 | 7.449 | 1,135,724 | +0.08(+1.08%) |
Aug 23, 2007 | 7.554 | 7.572 | 7.214 | 7.369 | 2,568,843 | -0.14(-1.90%) |
Aug 22, 2007 | 7.690 | 7.761 | 7.449 | 7.512 | 1,880,641 | -0.09(-1.24%) |
Aug 21, 2007 | 7.623 | 7.780 | 7.434 | 7.606 | 2,096,538 | -0.08(-1.09%) |
Aug 20, 2007 | 7.434 | 7.703 | 7.367 | 7.690 | 1,912,096 | +0.25(+3.30%) |
Aug 17, 2007 | 7.140 | 7.526 | 7.140 | 7.444 | 3,793,691 | +0.30(+4.26%) |
Aug 16, 2007 | 6.746 | 7.186 | 6.714 | 7.140 | 3,668,823 | +0.30(+4.32%) |
Aug 15, 2007 | 6.909 | 7.352 | 6.823 | 6.844 | 1,821,543 | -0.09(-1.33%) |
Aug 14, 2007 | 7.270 | 7.302 | 6.937 | 6.937 | 1,684,284 | -0.27(-3.76%) |
Aug 13, 2007 | 7.352 | 7.602 | 7.176 | 7.207 | 1,993,117 | +0.03(+0.47%) |
Aug 10, 2007 | 7.096 | 7.434 | 6.951 | 7.174 | 3,493,913 | -0.06(-0.78%) |
Aug 09, 2007 | 6.819 | 7.442 | 6.819 | 7.230 | 5,414,589 | +0.03(+0.41%) |
Aug 08, 2007 | 7.081 | 7.241 | 6.884 | 7.201 | 3,051,633 | +0.38(+5.57%) |
Aug 07, 2007 | 6.899 | 7.027 | 6.616 | 6.821 | 2,349,133 | -0.08(-1.13%) |
Aug 06, 2007 | 6.867 | 6.899 | 6.504 | 6.899 | 2,834,783 | +0.20(+3.01%) |
Aug 03, 2007 | 6.597 | 6.914 | 6.553 | 6.698 | 4,111,103 | -0.22(-3.13%) |
Aug 02, 2007 | 6.977 | 7.254 | 6.849 | 6.914 | 2,655,107 | -0.16(-2.28%) |
Aug 01, 2007 | 6.836 | 7.138 | 6.530 | 7.075 | 2,441,593 | +0.25(+3.66%) |
Jul 31, 2007 | 7.092 | 7.216 | 6.758 | 6.826 | 2,514,035 | -0.18(-2.60%) |
Jul 30, 2007 | 7.075 | 7.168 | 6.933 | 7.008 | 2,844,791 | -0.04(-0.54%) |
Jul 27, 2007 | 7.105 | 7.379 | 7.046 | 7.046 | 2,991,106 | -0.24(-3.28%) |
Jul 26, 2007 | 6.840 | 7.434 | 6.840 | 7.285 | 3,146,952 | -0.24(-3.21%) |
Jul 25, 2007 | 7.489 | 7.612 | 7.323 | 7.526 | 2,198,530 | +0.12(+1.61%) |
Jul 24, 2007 | 7.679 | 7.766 | 7.358 | 7.407 | 2,106,547 | -0.39(-4.98%) |
Jul 23, 2007 | 8.003 | 8.070 | 7.787 | 7.795 | 1,793,424 | -0.18(-2.24%) |
Jul 20, 2007 | 8.110 | 8.129 | 7.738 | 7.973 | 4,238,830 | -0.16(-1.91%) |
Jul 19, 2007 | 8.145 | 8.236 | 8.110 | 8.129 | 907,912 | +0.05(+0.57%) |
Jul 18, 2007 | 7.994 | 8.084 | 7.883 | 8.082 | 2,183,755 | +0.07(+0.81%) |
Jul 17, 2007 | 8.225 | 8.277 | 8.007 | 8.017 | 2,179,942 | -0.17(-2.03%) |
Jul 16, 2007 | 8.179 | 8.307 | 8.120 | 8.183 | 2,000,266 | -0.00(-0.03%) |
Jul 13, 2007 | 8.070 | 8.194 | 8.070 | 8.185 | 1,386,413 | +0.14(+1.72%) |
Jul 12, 2007 | 7.847 | 8.066 | 7.742 | 8.047 | 1,431,689 | +0.26(+3.37%) |
Jul 11, 2007 | 7.787 | 7.868 | 7.724 | 7.784 | 1,459,332 | -0.00(-0.03%) |
Jul 10, 2007 | 7.982 | 8.059 | 7.778 | 7.787 | 1,880,641 | -0.28(-3.49%) |
Jul 09, 2007 | 8.194 | 8.206 | 8.042 | 8.068 | 1,076,150 | -0.12(-1.44%) |
Jul 06, 2007 | 8.116 | 8.212 | 7.980 | 8.185 | 1,109,988 | +0.05(+0.62%) |
Jul 05, 2007 | 8.084 | 8.229 | 8.063 | 8.135 | 1,607,552 | +0.07(+0.91%) |
Jul 03, 2007 | 8.179 | 8.181 | 8.032 | 8.061 | 1,033,256 | -0.11(-1.39%) |
Jul 02, 2007 | 7.935 | 8.181 | 7.879 | 8.175 | 1,915,909 | +0.31(+3.89%) |
Jun 29, 2007 | 8.015 | 8.095 | 7.822 | 7.868 | 4,090,609 | -0.13(-1.60%) |
Jun 28, 2007 | 8.162 | 8.271 | 7.996 | 7.996 | 2,337,218 | -0.15(-1.80%) |
Jun 27, 2007 | 7.843 | 8.147 | 7.763 | 8.143 | 3,014,459 | +0.22(+2.81%) |
Jun 26, 2007 | 8.028 | 8.126 | 7.862 | 7.921 | 2,703,720 | -0.07(-0.92%) |
Jun 25, 2007 | 8.089 | 8.183 | 7.956 | 7.994 | 3,612,108 | -0.09(-1.17%) |
Jun 22, 2007 | 8.189 | 8.217 | 8.028 | 8.089 | 5,493,703 | -0.14(-1.73%) |
Jun 21, 2007 | 8.141 | 8.257 | 7.996 | 8.231 | 2,500,690 | +0.01(+0.18%) |
Jun 20, 2007 | 8.487 | 8.487 | 8.217 | 8.217 | 2,439,210 | -0.24(-2.83%) |
Jun 19, 2007 | 8.322 | 8.464 | 8.284 | 8.456 | 2,229,508 | +0.08(+0.98%) |
Jun 18, 2007 | 8.529 | 8.548 | 8.345 | 8.374 | 1,962,139 | -0.16(-1.82%) |
Jun 15, 2007 | 8.458 | 8.552 | 8.408 | 8.529 | 2,972,995 | +0.24(+2.94%) |
Jun 14, 2007 | 8.311 | 8.414 | 8.217 | 8.286 | 1,768,165 | -0.03(-0.38%) |
Jun 13, 2007 | 8.158 | 8.345 | 8.036 | 8.317 | 1,787,705 | +0.17(+2.09%) |
Jun 12, 2007 | 8.179 | 8.294 | 8.038 | 8.147 | 2,496,401 | -0.04(-0.51%) |
Jun 11, 2007 | 8.227 | 8.294 | 8.141 | 8.189 | 1,894,939 | -0.25(-2.93%) |
Jun 08, 2007 | 8.326 | 8.512 | 8.233 | 8.437 | 1,496,983 | +0.14(+1.69%) |
Jun 07, 2007 | 8.670 | 8.670 | 8.296 | 8.296 | 1,812,488 | -0.37(-4.31%) |
Jun 06, 2007 | 8.632 | 8.731 | 8.531 | 8.670 | 1,398,804 | -0.03(-0.34%) |
Jun 05, 2007 | 8.947 | 9.006 | 8.699 | 8.699 | 1,794,377 | -0.31(-3.45%) |
Jun 04, 2007 | 8.907 | 9.081 | 8.804 | 9.010 | 1,192,915 | +0.03(+0.30%) |