Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.661 | 8.798 | 8.594 | 8.765 | 663,758 | +0.20(+2.37%) |
Aug 30, 2007 | 8.485 | 8.622 | 8.474 | 8.562 | 310,966 | -0.03(-0.35%) |
Aug 29, 2007 | 8.466 | 8.611 | 8.349 | 8.592 | 478,269 | +0.25(+3.04%) |
Aug 28, 2007 | 8.732 | 8.732 | 8.320 | 8.339 | 521,914 | -0.28(-3.30%) |
Aug 27, 2007 | 8.798 | 8.798 | 8.624 | 8.624 | 189,125 | -0.17(-1.99%) |
Aug 24, 2007 | 8.495 | 8.867 | 8.468 | 8.798 | 623,751 | +0.29(+3.45%) |
Aug 23, 2007 | 8.633 | 8.688 | 8.358 | 8.505 | 752,865 | -0.03(-0.31%) |
Aug 22, 2007 | 8.496 | 8.629 | 8.396 | 8.532 | 1,498,457 | +0.12(+1.42%) |
Aug 21, 2007 | 8.378 | 8.428 | 8.113 | 8.412 | 634,662 | +0.01(+0.13%) |
Aug 20, 2007 | 8.414 | 8.441 | 8.084 | 8.401 | 691,036 | +0.00(+0.02%) |
Aug 17, 2007 | 7.974 | 8.460 | 7.954 | 8.400 | 860,158 | +0.51(+6.47%) |
Aug 16, 2007 | 7.671 | 7.932 | 7.470 | 7.889 | 2,078,564 | +0.14(+1.74%) |
Aug 15, 2007 | 8.125 | 8.235 | 7.754 | 7.754 | 854,702 | -0.41(-4.98%) |
Aug 14, 2007 | 8.675 | 8.729 | 8.106 | 8.161 | 745,591 | -0.49(-5.67%) |
Aug 13, 2007 | 8.867 | 8.977 | 8.634 | 8.651 | 574,651 | +0.06(+0.66%) |
Aug 10, 2007 | 8.798 | 8.798 | 8.441 | 8.594 | 1,058,376 | -0.11(-1.30%) |
Aug 09, 2007 | 8.963 | 9.104 | 8.626 | 8.708 | 547,373 | -0.34(-3.74%) |
Aug 08, 2007 | 8.837 | 9.164 | 8.710 | 9.046 | 1,174,761 | +0.21(+2.36%) |
Aug 07, 2007 | 8.661 | 8.927 | 8.634 | 8.837 | 607,384 | +0.09(+1.01%) |
Aug 06, 2007 | 8.908 | 8.936 | 8.622 | 8.749 | 780,143 | -0.21(-2.39%) |
Aug 03, 2007 | 8.950 | 9.007 | 8.936 | 8.963 | 698,310 | -0.04(-0.49%) |
Aug 02, 2007 | 8.881 | 9.073 | 8.780 | 9.007 | 969,269 | +0.14(+1.58%) |
Aug 01, 2007 | 8.963 | 9.073 | 8.716 | 8.867 | 734,680 | -0.13(-1.41%) |
Jul 31, 2007 | 8.963 | 9.073 | 8.922 | 8.994 | 1,316,606 | +0.03(+0.34%) |
Jul 30, 2007 | 8.675 | 9.046 | 8.675 | 8.963 | 2,200,405 | +0.18(+2.07%) |
Jul 27, 2007 | 8.515 | 8.819 | 8.427 | 8.782 | 1,487,546 | +0.38(+4.47%) |
Jul 26, 2007 | 8.455 | 8.468 | 8.235 | 8.406 | 1,733,046 | -0.17(-1.95%) |
Jul 25, 2007 | 8.734 | 8.820 | 8.455 | 8.573 | 774,688 | -0.11(-1.22%) |
Jul 24, 2007 | 8.703 | 8.763 | 8.578 | 8.679 | 2,411,353 | -0.13(-1.51%) |
Jul 23, 2007 | 8.892 | 9.005 | 8.737 | 8.812 | 1,272,961 | -0.03(-0.31%) |
Jul 20, 2007 | 9.183 | 9.237 | 8.826 | 8.840 | 1,225,680 | -0.32(-3.46%) |
Jul 19, 2007 | 9.513 | 9.526 | 9.153 | 9.156 | 956,539 | -0.07(-0.71%) |
Jul 18, 2007 | 9.310 | 9.351 | 9.196 | 9.222 | 796,510 | -0.11(-1.16%) |
Jul 17, 2007 | 9.431 | 9.513 | 9.308 | 9.330 | 347,336 | -0.01(-0.11%) |
Jul 16, 2007 | 9.348 | 9.620 | 9.321 | 9.341 | 591,017 | +0.06(+0.60%) |
Jul 13, 2007 | 9.266 | 9.368 | 9.175 | 9.284 | 585,562 | +0.06(+0.60%) |
Jul 12, 2007 | 9.348 | 9.480 | 9.222 | 9.229 | 851,065 | -0.04(-0.46%) |
Jul 11, 2007 | 9.458 | 9.458 | 9.238 | 9.271 | 503,729 | -0.08(-0.87%) |
Jul 10, 2007 | 9.568 | 9.568 | 9.325 | 9.353 | 383,707 | -0.19(-2.01%) |
Jul 09, 2007 | 9.609 | 9.678 | 9.472 | 9.545 | 341,881 | -0.03(-0.36%) |
Jul 06, 2007 | 9.609 | 9.623 | 9.549 | 9.579 | 450,992 | +0.00(+0.01%) |
Jul 05, 2007 | 9.761 | 9.787 | 9.563 | 9.579 | 565,558 | -0.04(-0.41%) |
Jul 03, 2007 | 9.686 | 9.741 | 9.576 | 9.618 | 629,206 | -0.07(-0.71%) |
Jul 02, 2007 | 9.460 | 9.884 | 9.460 | 9.686 | 532,825 | +0.23(+2.39%) |
Jun 29, 2007 | 9.348 | 9.481 | 9.348 | 9.460 | 474,632 | +0.14(+1.50%) |
Jun 28, 2007 | 9.293 | 9.403 | 9.240 | 9.321 | 927,443 | +0.12(+1.28%) |
Jun 27, 2007 | 9.335 | 9.348 | 9.131 | 9.203 | 1,120,206 | -0.23(-2.42%) |
Jun 26, 2007 | 9.485 | 9.554 | 9.398 | 9.431 | 389,162 | +0.02(+0.18%) |
Jun 25, 2007 | 9.321 | 9.433 | 9.198 | 9.414 | 711,040 | +0.19(+2.04%) |
Jun 22, 2007 | 9.403 | 9.403 | 9.102 | 9.226 | 498,273 | -0.18(-1.89%) |
Jun 21, 2007 | 9.343 | 9.418 | 9.266 | 9.403 | 316,421 | +0.05(+0.58%) |
Jun 20, 2007 | 9.348 | 9.458 | 9.301 | 9.349 | 425,532 | +0.08(+0.83%) |
Jun 19, 2007 | 9.293 | 9.431 | 9.246 | 9.272 | 410,984 | -0.09(-0.96%) |
Jun 18, 2007 | 9.458 | 9.527 | 9.335 | 9.362 | 365,521 | -0.05(-0.53%) |
Jun 15, 2007 | 9.183 | 9.554 | 9.183 | 9.412 | 1,238,409 | +0.33(+3.59%) |
Jun 14, 2007 | 8.903 | 9.170 | 8.903 | 9.085 | 738,317 | +0.21(+2.37%) |
Jun 13, 2007 | 8.881 | 8.903 | 8.815 | 8.875 | 309,147 | +0.07(+0.81%) |
Jun 12, 2007 | 8.963 | 9.087 | 8.804 | 8.804 | 310,966 | -0.16(-1.78%) |
Jun 11, 2007 | 8.963 | 9.059 | 8.943 | 8.963 | 416,440 | -0.07(-0.74%) |
Jun 08, 2007 | 8.757 | 9.088 | 8.757 | 9.030 | 625,569 | +0.19(+2.11%) |
Jun 07, 2007 | 9.132 | 9.132 | 8.688 | 8.843 | 1,056,558 | -0.31(-3.37%) |
Jun 06, 2007 | 9.238 | 9.250 | 9.088 | 9.151 | 270,959 | -0.16(-1.73%) |
Jun 05, 2007 | 9.324 | 9.324 | 9.265 | 9.312 | 185,488 | -0.01(-0.14%) |
Jun 04, 2007 | 9.277 | 9.348 | 9.197 | 9.325 | 532,825 | +0.15(+1.67%) |