Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.641 | 8.693 | 8.530 | 8.614 | 1,187,441 | -0.04(-0.42%) |
Sep 27, 2007 | 8.537 | 8.654 | 8.513 | 8.651 | 1,851,558 | +0.16(+1.90%) |
Sep 26, 2007 | 8.197 | 8.532 | 8.188 | 8.490 | 2,030,604 | +0.38(+4.68%) |
Sep 25, 2007 | 8.090 | 8.189 | 8.008 | 8.110 | 1,623,102 | +0.02(+0.20%) |
Sep 24, 2007 | 8.112 | 8.224 | 7.999 | 8.094 | 2,999,153 | +0.04(+0.53%) |
Sep 21, 2007 | 8.125 | 8.125 | 8.038 | 8.052 | 2,508,769 | +0.02(+0.19%) |
Sep 20, 2007 | 8.189 | 8.239 | 7.985 | 8.037 | 2,369,038 | -0.19(-2.36%) |
Sep 19, 2007 | 8.159 | 8.376 | 8.141 | 8.231 | 1,735,736 | +0.10(+1.22%) |
Sep 18, 2007 | 7.991 | 8.133 | 7.945 | 8.132 | 1,997,133 | +0.18(+2.26%) |
Sep 17, 2007 | 7.949 | 8.031 | 7.922 | 7.952 | 1,280,949 | -0.03(-0.41%) |
Sep 14, 2007 | 7.868 | 8.005 | 7.849 | 7.985 | 1,260,228 | +0.06(+0.75%) |
Sep 13, 2007 | 7.895 | 8.070 | 7.757 | 7.926 | 2,303,158 | +0.10(+1.23%) |
Sep 12, 2007 | 7.837 | 7.908 | 7.799 | 7.830 | 1,404,740 | -0.01(-0.17%) |
Sep 11, 2007 | 7.769 | 7.851 | 7.726 | 7.843 | 1,566,785 | +0.09(+1.19%) |
Sep 10, 2007 | 7.809 | 7.885 | 7.585 | 7.751 | 2,589,525 | +0.00(+0.04%) |
Sep 07, 2007 | 7.727 | 7.867 | 7.645 | 7.748 | 2,142,707 | -0.03(-0.44%) |
Sep 06, 2007 | 7.938 | 7.949 | 7.747 | 7.782 | 1,874,404 | -0.16(-2.03%) |
Sep 05, 2007 | 7.869 | 7.952 | 7.818 | 7.943 | 1,743,706 | +0.00(+0.06%) |
Sep 04, 2007 | 7.913 | 7.990 | 7.879 | 7.938 | 1,755,394 | -0.01(-0.18%) |
Aug 31, 2007 | 7.929 | 7.971 | 7.863 | 7.952 | 1,702,265 | +0.12(+1.56%) |
Aug 30, 2007 | 7.859 | 7.951 | 7.701 | 7.830 | 1,266,073 | -0.04(-0.50%) |
Aug 29, 2007 | 7.613 | 7.869 | 7.534 | 7.869 | 1,948,785 | +0.29(+3.80%) |
Aug 28, 2007 | 7.689 | 7.706 | 7.550 | 7.581 | 2,899,270 | -0.15(-1.97%) |
Aug 27, 2007 | 7.792 | 7.858 | 7.731 | 7.734 | 1,258,103 | -0.06(-0.80%) |
Aug 24, 2007 | 7.759 | 7.828 | 7.693 | 7.796 | 1,374,456 | +0.04(+0.52%) |
Aug 23, 2007 | 7.952 | 7.992 | 7.735 | 7.756 | 3,372,652 | -0.17(-2.13%) |
Aug 22, 2007 | 7.754 | 7.951 | 7.721 | 7.924 | 1,974,287 | +0.21(+2.77%) |
Aug 21, 2007 | 7.755 | 7.789 | 7.638 | 7.710 | 2,043,355 | -0.06(-0.78%) |
Aug 20, 2007 | 7.421 | 7.772 | 7.355 | 7.771 | 6,365,961 | +0.48(+6.54%) |
Aug 17, 2007 | 7.374 | 7.570 | 7.216 | 7.294 | 4,501,652 | +0.02(+0.27%) |
Aug 16, 2007 | 7.773 | 7.780 | 7.101 | 7.274 | 5,869,202 | -0.51(-6.52%) |
Aug 15, 2007 | 8.019 | 8.149 | 7.771 | 7.781 | 2,540,646 | -0.29(-3.54%) |
Aug 14, 2007 | 8.366 | 8.403 | 8.061 | 8.066 | 1,822,868 | -0.35(-4.13%) |
Aug 13, 2007 | 8.540 | 8.686 | 8.322 | 8.413 | 2,023,697 | -0.13(-1.48%) |
Aug 10, 2007 | 8.640 | 8.770 | 8.398 | 8.540 | 3,963,451 | -0.25(-2.87%) |
Aug 09, 2007 | 8.518 | 8.893 | 8.517 | 8.792 | 4,113,807 | +0.06(+0.68%) |
Aug 08, 2007 | 8.513 | 8.915 | 8.460 | 8.732 | 3,122,944 | +0.23(+2.76%) |
Aug 07, 2007 | 8.245 | 8.572 | 8.216 | 8.498 | 3,579,857 | +0.25(+3.07%) |
Aug 06, 2007 | 8.316 | 8.374 | 8.110 | 8.245 | 2,700,034 | -0.01(-0.10%) |
Aug 03, 2007 | 8.313 | 8.337 | 8.225 | 8.253 | 2,407,292 | -0.08(-0.92%) |
Aug 02, 2007 | 8.305 | 8.359 | 8.193 | 8.330 | 2,204,869 | +0.08(+1.00%) |
Aug 01, 2007 | 8.122 | 8.292 | 8.073 | 8.247 | 2,468,390 | +0.11(+1.36%) |
Jul 31, 2007 | 8.161 | 8.375 | 8.129 | 8.136 | 2,233,558 | -0.03(-0.31%) |
Jul 30, 2007 | 7.990 | 8.211 | 7.872 | 8.161 | 2,765,915 | +0.19(+2.38%) |
Jul 27, 2007 | 8.112 | 8.134 | 7.723 | 7.971 | 6,268,203 | -0.14(-1.74%) |
Jul 26, 2007 | 8.282 | 8.398 | 7.946 | 8.112 | 4,887,902 | -0.24(-2.91%) |
Jul 25, 2007 | 8.467 | 8.554 | 8.293 | 8.355 | 2,739,881 | -0.08(-0.90%) |
Jul 24, 2007 | 8.459 | 8.502 | 8.288 | 8.431 | 2,375,945 | -0.11(-1.32%) |
Jul 23, 2007 | 8.602 | 8.634 | 8.524 | 8.544 | 1,583,255 | -0.04(-0.44%) |
Jul 20, 2007 | 8.682 | 8.694 | 8.486 | 8.582 | 1,856,871 | -0.12(-1.42%) |
Jul 19, 2007 | 8.761 | 8.822 | 8.637 | 8.705 | 1,895,656 | -0.04(-0.47%) |
Jul 18, 2007 | 8.714 | 8.829 | 8.653 | 8.747 | 1,097,121 | -0.01(-0.09%) |
Jul 17, 2007 | 8.870 | 8.927 | 8.749 | 8.754 | 1,722,985 | -0.12(-1.31%) |
Jul 16, 2007 | 8.660 | 9.050 | 8.657 | 8.870 | 2,485,923 | +0.17(+1.94%) |
Jul 13, 2007 | 8.638 | 8.739 | 8.611 | 8.701 | 1,220,381 | +0.01(+0.12%) |
Jul 12, 2007 | 8.564 | 8.700 | 8.428 | 8.691 | 1,547,658 | +0.18(+2.09%) |
Jul 11, 2007 | 8.426 | 8.522 | 8.415 | 8.513 | 1,486,559 | +0.04(+0.51%) |
Jul 10, 2007 | 8.476 | 8.509 | 8.422 | 8.470 | 2,013,072 | -0.03(-0.37%) |
Jul 09, 2007 | 8.374 | 8.510 | 8.354 | 8.501 | 1,702,265 | +0.16(+1.88%) |
Jul 06, 2007 | 8.270 | 8.352 | 8.236 | 8.344 | 811,816 | +0.06(+0.74%) |
Jul 05, 2007 | 8.288 | 8.299 | 8.221 | 8.283 | 1,500,373 | -0.01(-0.07%) |
Jul 03, 2007 | 8.291 | 8.355 | 8.261 | 8.288 | 854,320 | +0.02(+0.24%) |