Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.944 | 8.960 | 8.811 | 8.842 | 1,845,945 | -0.08(-0.90%) |
Sep 27, 2007 | 8.962 | 8.997 | 8.768 | 8.922 | 4,671,748 | +0.00(+0.03%) |
Sep 26, 2007 | 8.748 | 8.922 | 8.715 | 8.920 | 3,681,548 | +0.20(+2.27%) |
Sep 25, 2007 | 8.513 | 8.722 | 8.504 | 8.722 | 3,233,215 | +0.18(+2.08%) |
Sep 24, 2007 | 8.479 | 8.553 | 8.410 | 8.544 | 4,456,350 | +0.08(+1.00%) |
Sep 21, 2007 | 8.739 | 8.739 | 8.459 | 8.459 | 5,504,159 | -0.21(-2.39%) |
Sep 20, 2007 | 8.739 | 8.739 | 8.615 | 8.666 | 3,459,405 | -0.05(-0.59%) |
Sep 19, 2007 | 8.664 | 8.806 | 8.639 | 8.717 | 5,639,464 | +0.11(+1.24%) |
Sep 18, 2007 | 8.275 | 8.611 | 8.299 | 8.611 | 2,576,229 | +0.34(+4.06%) |
Sep 17, 2007 | 8.277 | 8.375 | 8.230 | 8.275 | 2,371,624 | -0.02(-0.27%) |
Sep 14, 2007 | 8.248 | 8.310 | 8.144 | 8.297 | 2,372,973 | +0.05(+0.59%) |
Sep 13, 2007 | 8.370 | 8.386 | 8.228 | 8.248 | 2,739,464 | -0.06(-0.67%) |
Sep 12, 2007 | 8.315 | 8.495 | 8.279 | 8.304 | 3,190,495 | -0.06(-0.74%) |
Sep 11, 2007 | 8.186 | 8.386 | 8.181 | 8.366 | 6,412,468 | +0.18(+2.20%) |
Sep 10, 2007 | 8.408 | 8.408 | 8.088 | 8.186 | 3,895,147 | -0.17(-2.02%) |
Sep 07, 2007 | 8.388 | 8.473 | 8.257 | 8.355 | 4,386,650 | -0.17(-1.96%) |
Sep 06, 2007 | 8.328 | 8.557 | 8.237 | 8.522 | 5,185,285 | +0.19(+2.32%) |
Sep 05, 2007 | 8.157 | 8.328 | 8.121 | 8.328 | 3,829,044 | +0.11(+1.30%) |
Sep 04, 2007 | 8.037 | 8.275 | 7.952 | 8.221 | 2,908,544 | +0.19(+2.38%) |
Aug 31, 2007 | 8.161 | 8.188 | 7.943 | 8.030 | 3,237,712 | -0.05(-0.63%) |
Aug 30, 2007 | 7.968 | 8.139 | 7.872 | 8.081 | 6,265,422 | +0.11(+1.42%) |
Aug 29, 2007 | 7.572 | 7.970 | 7.572 | 7.968 | 3,648,271 | +0.43(+5.66%) |
Aug 28, 2007 | 7.694 | 7.779 | 7.528 | 7.541 | 2,457,963 | -0.24(-3.11%) |
Aug 27, 2007 | 7.955 | 7.955 | 7.748 | 7.783 | 3,181,218 | -0.17(-2.10%) |
Aug 24, 2007 | 7.601 | 7.950 | 7.601 | 7.950 | 2,701,241 | +0.33(+4.38%) |
Aug 23, 2007 | 7.739 | 7.808 | 7.590 | 7.616 | 2,481,346 | -0.11(-1.47%) |
Aug 22, 2007 | 7.623 | 7.754 | 7.550 | 7.730 | 3,434,223 | +0.19(+2.54%) |
Aug 21, 2007 | 7.490 | 7.652 | 7.472 | 7.539 | 2,699,892 | -0.01(-0.15%) |
Aug 20, 2007 | 7.643 | 7.672 | 7.470 | 7.550 | 2,809,164 | -0.06(-0.73%) |
Aug 17, 2007 | 7.405 | 7.799 | 7.405 | 7.605 | 4,907,382 | +0.20(+2.70%) |
Aug 16, 2007 | 7.443 | 7.650 | 7.145 | 7.405 | 7,113,073 | -0.06(-0.80%) |
Aug 15, 2007 | 7.725 | 7.757 | 7.425 | 7.465 | 3,440,338 | -0.30(-3.92%) |
Aug 14, 2007 | 7.848 | 7.970 | 7.734 | 7.770 | 3,230,517 | -0.06(-0.82%) |
Aug 13, 2007 | 7.992 | 8.003 | 7.823 | 7.834 | 4,042,193 | -0.04(-0.45%) |
Aug 10, 2007 | 7.556 | 7.919 | 7.461 | 7.870 | 5,652,955 | +0.26(+3.39%) |
Aug 09, 2007 | 7.536 | 7.863 | 7.528 | 7.612 | 8,573,641 | -0.11(-1.47%) |
Aug 08, 2007 | 7.745 | 7.886 | 7.496 | 7.725 | 6,861,251 | +0.04(+0.49%) |
Aug 07, 2007 | 7.605 | 7.732 | 7.443 | 7.688 | 7,350,955 | +0.04(+0.52%) |
Aug 06, 2007 | 7.801 | 7.850 | 7.536 | 7.648 | 8,078,990 | -0.13(-1.63%) |
Aug 03, 2007 | 7.868 | 7.970 | 7.770 | 7.774 | 4,930,765 | -0.20(-2.46%) |
Aug 02, 2007 | 7.963 | 8.008 | 7.821 | 7.970 | 4,888,945 | +0.01(+0.17%) |
Aug 01, 2007 | 7.823 | 8.137 | 7.745 | 7.957 | 10,047,492 | +0.34(+4.44%) |
Jul 31, 2007 | 7.850 | 7.868 | 7.603 | 7.619 | 5,869,702 | -0.16(-2.11%) |
Jul 30, 2007 | 7.712 | 7.830 | 7.603 | 7.783 | 4,102,900 | +0.08(+1.04%) |
Jul 27, 2007 | 7.761 | 7.841 | 7.563 | 7.703 | 6,006,405 | -0.10(-1.23%) |
Jul 26, 2007 | 7.961 | 7.975 | 7.361 | 7.799 | 6,183,418 | -0.15(-1.93%) |
Jul 25, 2007 | 8.099 | 8.132 | 7.830 | 7.952 | 4,652,353 | -0.08(-0.94%) |
Jul 24, 2007 | 8.135 | 8.190 | 7.974 | 8.028 | 4,643,418 | -0.16(-1.98%) |
Jul 23, 2007 | 8.357 | 8.390 | 8.175 | 8.190 | 3,761,591 | -0.16(-1.87%) |
Jul 20, 2007 | 8.421 | 8.433 | 8.310 | 8.346 | 4,059,731 | -0.09(-1.05%) |
Jul 19, 2007 | 8.368 | 8.562 | 8.366 | 8.435 | 5,741,897 | +0.18(+2.24%) |
Jul 18, 2007 | 8.172 | 8.462 | 7.997 | 8.250 | 9,094,823 | -0.19(-2.24%) |
Jul 17, 2007 | 8.219 | 8.484 | 8.168 | 8.439 | 6,253,281 | +0.20(+2.37%) |
Jul 16, 2007 | 8.288 | 8.290 | 8.168 | 8.244 | 3,127,989 | -0.05(-0.62%) |
Jul 13, 2007 | 8.295 | 8.313 | 8.237 | 8.295 | 2,404,450 | +0.00(+0.03%) |
Jul 12, 2007 | 7.997 | 8.295 | 7.963 | 8.293 | 3,378,462 | +0.38(+4.78%) |
Jul 11, 2007 | 7.910 | 7.963 | 7.863 | 7.914 | 3,755,745 | -0.01(-0.17%) |
Jul 10, 2007 | 7.955 | 8.021 | 7.901 | 7.928 | 3,207,133 | -0.09(-1.11%) |
Jul 09, 2007 | 7.921 | 8.021 | 7.863 | 8.017 | 3,580,819 | +0.10(+1.21%) |
Jul 06, 2007 | 7.986 | 7.986 | 7.870 | 7.921 | 3,239,803 | -0.05(-0.67%) |
Jul 05, 2007 | 8.001 | 8.023 | 7.926 | 7.975 | 2,264,150 | +0.00(+0.03%) |
Jul 03, 2007 | 7.999 | 8.021 | 7.932 | 7.972 | 1,540,611 | -0.04(-0.44%) |