Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.905 | 8.008 | 7.877 | 7.994 | 1,639,765 | +0.17(+2.12%) |
Aug 30, 2007 | 7.808 | 7.905 | 7.778 | 7.828 | 879,269 | -0.03(-0.38%) |
Aug 29, 2007 | 7.718 | 7.874 | 7.690 | 7.858 | 998,607 | +0.17(+2.24%) |
Aug 28, 2007 | 7.816 | 7.845 | 7.686 | 7.686 | 865,197 | -0.15(-1.97%) |
Aug 27, 2007 | 7.803 | 7.925 | 7.782 | 7.840 | 1,095,428 | +0.04(+0.48%) |
Aug 24, 2007 | 7.809 | 7.817 | 7.762 | 7.803 | 1,272,746 | -0.01(-0.08%) |
Aug 23, 2007 | 7.737 | 7.863 | 7.737 | 7.809 | 1,160,726 | +0.06(+0.77%) |
Aug 22, 2007 | 7.739 | 7.819 | 7.716 | 7.750 | 2,019,168 | +0.05(+0.66%) |
Aug 21, 2007 | 7.753 | 7.797 | 7.665 | 7.699 | 1,359,434 | -0.08(-1.08%) |
Aug 20, 2007 | 7.816 | 7.839 | 7.728 | 7.784 | 1,591,354 | +0.06(+0.72%) |
Aug 17, 2007 | 7.728 | 7.816 | 7.518 | 7.728 | 1,944,301 | +0.09(+1.16%) |
Aug 16, 2007 | 7.642 | 7.662 | 7.392 | 7.639 | 2,705,922 | -0.04(-0.58%) |
Aug 15, 2007 | 7.848 | 7.950 | 7.639 | 7.683 | 2,136,817 | -0.16(-2.09%) |
Aug 14, 2007 | 7.981 | 7.983 | 7.823 | 7.848 | 1,015,494 | -0.12(-1.55%) |
Aug 13, 2007 | 7.583 | 8.061 | 7.560 | 7.971 | 3,105,590 | +0.43(+5.66%) |
Aug 10, 2007 | 7.461 | 7.612 | 7.384 | 7.544 | 3,056,617 | +0.07(+0.92%) |
Aug 09, 2007 | 7.816 | 7.925 | 7.461 | 7.475 | 3,338,073 | -0.40(-5.06%) |
Aug 08, 2007 | 7.985 | 8.016 | 7.815 | 7.874 | 2,120,492 | -0.04(-0.55%) |
Aug 07, 2007 | 7.950 | 7.967 | 7.816 | 7.918 | 1,649,334 | -0.09(-1.08%) |
Aug 06, 2007 | 7.932 | 8.007 | 7.813 | 8.004 | 1,795,129 | +0.06(+0.78%) |
Aug 03, 2007 | 7.975 | 8.051 | 7.924 | 7.942 | 1,302,580 | -0.11(-1.36%) |
Aug 02, 2007 | 7.994 | 8.071 | 7.957 | 8.051 | 1,894,201 | +0.09(+1.18%) |
Aug 01, 2007 | 7.910 | 7.989 | 7.808 | 7.957 | 1,920,658 | +0.04(+0.50%) |
Jul 31, 2007 | 7.990 | 8.069 | 7.917 | 7.917 | 2,450,922 | +0.00(+0.03%) |
Jul 30, 2007 | 7.801 | 7.967 | 7.795 | 7.914 | 2,714,366 | +0.12(+1.58%) |
Jul 27, 2007 | 7.883 | 7.994 | 7.785 | 7.791 | 3,105,027 | -0.07(-0.89%) |
Jul 26, 2007 | 7.830 | 7.930 | 7.639 | 7.861 | 3,670,755 | -0.23(-2.88%) |
Jul 25, 2007 | 8.172 | 8.206 | 7.904 | 8.094 | 1,889,698 | -0.01(-0.14%) |
Jul 24, 2007 | 8.139 | 8.292 | 8.086 | 8.105 | 1,340,858 | -0.06(-0.79%) |
Jul 23, 2007 | 8.221 | 8.273 | 8.168 | 8.170 | 1,108,375 | -0.05(-0.56%) |
Jul 20, 2007 | 8.365 | 8.365 | 8.167 | 8.216 | 1,562,646 | -0.16(-1.94%) |
Jul 19, 2007 | 8.348 | 8.394 | 8.305 | 8.379 | 1,433,176 | +0.08(+0.93%) |
Jul 18, 2007 | 8.273 | 8.305 | 8.178 | 8.301 | 1,152,845 | +0.00(+0.04%) |
Jul 17, 2007 | 8.196 | 8.319 | 8.154 | 8.298 | 1,629,632 | +0.14(+1.67%) |
Jul 16, 2007 | 8.158 | 8.171 | 8.103 | 8.162 | 851,124 | +0.00(+0.05%) |
Jul 13, 2007 | 8.152 | 8.172 | 8.123 | 8.158 | 1,229,401 | +0.01(+0.16%) |
Jul 12, 2007 | 8.056 | 8.144 | 8.048 | 8.144 | 822,978 | +0.10(+1.30%) |
Jul 11, 2007 | 8.019 | 8.060 | 7.967 | 8.039 | 794,833 | +0.02(+0.24%) |
Jul 10, 2007 | 8.047 | 8.064 | 8.013 | 8.020 | 1,393,209 | -0.07(-0.88%) |
Jul 09, 2007 | 8.066 | 8.098 | 8.043 | 8.091 | 1,114,004 | +0.03(+0.32%) |
Jul 06, 2007 | 8.031 | 8.071 | 7.952 | 8.065 | 1,433,739 | +0.03(+0.42%) |
Jul 05, 2007 | 7.985 | 8.063 | 7.985 | 8.031 | 740,793 | +0.05(+0.58%) |
Jul 03, 2007 | 7.997 | 8.031 | 7.957 | 7.985 | 716,588 | -0.01(-0.14%) |
Jul 02, 2007 | 7.940 | 8.012 | 7.948 | 7.997 | 1,679,732 | +0.06(+0.72%) |
Jun 29, 2007 | 7.840 | 7.972 | 7.840 | 7.940 | 1,388,706 | +0.10(+1.28%) |
Jun 28, 2007 | 7.865 | 7.911 | 7.832 | 7.840 | 1,001,984 | -0.02(-0.23%) |
Jun 27, 2007 | 7.832 | 7.873 | 7.739 | 7.857 | 1,387,017 | -0.04(-0.46%) |
Jun 26, 2007 | 7.901 | 7.988 | 7.837 | 7.894 | 2,808,372 | +0.03(+0.42%) |
Jun 25, 2007 | 7.594 | 7.904 | 7.594 | 7.861 | 3,003,140 | +0.31(+4.11%) |
Jun 22, 2007 | 7.625 | 7.626 | 7.549 | 7.551 | 1,931,354 | -0.10(-1.25%) |
Jun 21, 2007 | 7.641 | 7.699 | 7.552 | 7.647 | 1,343,110 | -0.01(-0.07%) |
Jun 20, 2007 | 7.723 | 7.778 | 7.641 | 7.652 | 1,358,871 | -0.06(-0.81%) |
Jun 19, 2007 | 7.719 | 7.750 | 7.654 | 7.714 | 1,343,673 | -0.02(-0.25%) |
Jun 18, 2007 | 7.664 | 7.742 | 7.618 | 7.734 | 1,369,004 | +0.08(+1.07%) |
Jun 15, 2007 | 7.719 | 7.774 | 7.652 | 7.652 | 1,380,825 | +0.02(+0.23%) |
Jun 14, 2007 | 7.618 | 7.728 | 7.602 | 7.634 | 1,832,844 | +0.04(+0.50%) |
Jun 13, 2007 | 7.442 | 7.616 | 7.414 | 7.596 | 1,399,964 | +0.18(+2.38%) |
Jun 12, 2007 | 7.551 | 7.561 | 7.416 | 7.419 | 1,548,010 | -0.13(-1.78%) |
Jun 11, 2007 | 7.637 | 7.639 | 7.528 | 7.554 | 1,485,527 | +0.01(+0.13%) |
Jun 08, 2007 | 7.416 | 7.550 | 7.368 | 7.544 | 1,576,156 | +0.13(+1.71%) |
Jun 07, 2007 | 7.514 | 7.537 | 7.416 | 7.417 | 1,668,473 | -0.11(-1.46%) |
Jun 06, 2007 | 7.683 | 7.683 | 7.506 | 7.527 | 1,811,453 | -0.16(-2.10%) |
Jun 05, 2007 | 7.594 | 7.724 | 7.530 | 7.689 | 3,843,006 | +0.05(+0.65%) |
Jun 04, 2007 | 7.542 | 7.639 | 7.529 | 7.639 | 1,151,156 | +0.09(+1.22%) |