Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.639 | 8.688 | 8.491 | 8.491 | 331,950 | -0.15(-1.71%) |
Sep 27, 2007 | 8.585 | 8.737 | 8.545 | 8.639 | 277,099 | +0.12(+1.39%) |
Sep 26, 2007 | 8.526 | 8.540 | 8.383 | 8.521 | 492,644 | +0.03(+0.41%) |
Sep 25, 2007 | 8.540 | 8.565 | 8.452 | 8.486 | 387,208 | -0.10(-1.15%) |
Sep 24, 2007 | 8.713 | 8.826 | 8.535 | 8.585 | 412,399 | -0.07(-0.80%) |
Sep 21, 2007 | 8.880 | 8.924 | 8.609 | 8.654 | 720,378 | -0.15(-1.68%) |
Sep 20, 2007 | 8.959 | 9.018 | 8.747 | 8.801 | 319,761 | -0.18(-1.97%) |
Sep 19, 2007 | 8.723 | 9.047 | 8.718 | 8.978 | 436,574 | +0.31(+3.58%) |
Sep 18, 2007 | 8.112 | 8.688 | 8.048 | 8.668 | 503,817 | +0.59(+7.25%) |
Sep 17, 2007 | 8.142 | 8.206 | 8.024 | 8.083 | 796,357 | -0.06(-0.79%) |
Sep 14, 2007 | 8.176 | 8.235 | 7.989 | 8.147 | 765,884 | -0.11(-1.31%) |
Sep 13, 2007 | 8.166 | 8.368 | 7.994 | 8.255 | 495,082 | +0.09(+1.15%) |
Sep 12, 2007 | 8.265 | 8.373 | 8.142 | 8.161 | 750,241 | -0.12(-1.43%) |
Sep 11, 2007 | 8.309 | 8.373 | 8.161 | 8.280 | 803,467 | +0.00(+0.00%) |
Sep 10, 2007 | 8.565 | 8.708 | 8.024 | 8.280 | 646,634 | -0.14(-1.64%) |
Sep 07, 2007 | 8.353 | 8.491 | 8.348 | 8.417 | 853,849 | -0.04(-0.47%) |
Sep 06, 2007 | 8.540 | 8.673 | 8.373 | 8.457 | 504,021 | -0.08(-0.98%) |
Sep 05, 2007 | 8.457 | 8.614 | 8.368 | 8.540 | 483,502 | -0.04(-0.46%) |
Sep 04, 2007 | 8.550 | 8.654 | 8.491 | 8.580 | 405,492 | -0.02(-0.29%) |
Aug 31, 2007 | 8.526 | 8.703 | 8.358 | 8.604 | 534,290 | +0.18(+2.16%) |
Aug 30, 2007 | 8.826 | 8.865 | 8.368 | 8.422 | 1,326,381 | -0.40(-4.57%) |
Aug 29, 2007 | 8.585 | 8.905 | 8.467 | 8.826 | 333,169 | +0.31(+3.58%) |
Aug 28, 2007 | 8.678 | 8.703 | 8.506 | 8.521 | 356,329 | -0.23(-2.64%) |
Aug 27, 2007 | 8.870 | 8.880 | 8.624 | 8.752 | 247,236 | -0.13(-1.44%) |
Aug 24, 2007 | 8.737 | 8.929 | 8.619 | 8.880 | 333,982 | +0.17(+1.92%) |
Aug 23, 2007 | 8.983 | 9.013 | 8.659 | 8.713 | 376,644 | -0.21(-2.37%) |
Aug 22, 2007 | 8.821 | 8.939 | 8.673 | 8.924 | 241,954 | +0.21(+2.37%) |
Aug 21, 2007 | 8.491 | 8.875 | 8.393 | 8.718 | 206,402 | +0.17(+1.96%) |
Aug 20, 2007 | 8.663 | 8.663 | 8.206 | 8.550 | 624,693 | -0.08(-0.97%) |
Aug 17, 2007 | 8.614 | 9.087 | 8.555 | 8.634 | 631,600 | +0.02(+0.23%) |
Aug 16, 2007 | 8.220 | 8.713 | 8.186 | 8.614 | 1,178,690 | +0.29(+3.43%) |
Aug 15, 2007 | 8.250 | 8.521 | 8.250 | 8.329 | 679,747 | +0.01(+0.18%) |
Aug 14, 2007 | 8.481 | 8.698 | 8.270 | 8.314 | 722,816 | -0.18(-2.14%) |
Aug 13, 2007 | 8.718 | 9.126 | 8.403 | 8.496 | 820,735 | -0.28(-3.14%) |
Aug 10, 2007 | 7.802 | 9.106 | 7.713 | 8.772 | 1,101,085 | +0.77(+9.66%) |
Aug 09, 2007 | 8.358 | 8.452 | 7.846 | 7.999 | 2,150,164 | -0.69(-7.93%) |
Aug 08, 2007 | 8.545 | 8.782 | 8.137 | 8.688 | 1,648,378 | +0.34(+4.13%) |
Aug 07, 2007 | 8.171 | 8.595 | 7.999 | 8.343 | 1,047,453 | +0.02(+0.24%) |
Aug 06, 2007 | 8.368 | 8.447 | 8.024 | 8.324 | 894,276 | -0.08(-0.94%) |
Aug 03, 2007 | 8.491 | 8.914 | 8.289 | 8.403 | 569,436 | -0.51(-5.74%) |
Aug 02, 2007 | 9.067 | 9.097 | 8.796 | 8.914 | 595,439 | -0.22(-2.37%) |
Aug 01, 2007 | 9.018 | 9.343 | 8.860 | 9.131 | 625,912 | +0.09(+1.03%) |
Jul 31, 2007 | 9.613 | 9.732 | 8.988 | 9.038 | 497,520 | -0.46(-4.82%) |
Jul 30, 2007 | 9.353 | 9.574 | 9.106 | 9.495 | 555,418 | +0.24(+2.55%) |
Jul 27, 2007 | 10.00 | 10.09 | 9.239 | 9.259 | 686,451 | -0.74(-7.43%) |
Jul 26, 2007 | 10.78 | 10.78 | 9.658 | 10.00 | 788,840 | -0.98(-8.96%) |
Jul 25, 2007 | 11.14 | 11.14 | 10.57 | 10.99 | 446,325 | -0.05(-0.49%) |
Jul 24, 2007 | 10.88 | 11.46 | 10.73 | 11.04 | 1,028,763 | +0.09(+0.81%) |
Jul 23, 2007 | 10.56 | 11.30 | 10.44 | 10.95 | 744,147 | +0.52(+5.00%) |
Jul 20, 2007 | 10.44 | 10.66 | 10.15 | 10.43 | 589,751 | -0.03(-0.33%) |
Jul 19, 2007 | 10.68 | 10.69 | 10.42 | 10.47 | 151,754 | -0.17(-1.57%) |
Jul 18, 2007 | 10.58 | 10.64 | 10.22 | 10.63 | 342,921 | +0.08(+0.79%) |
Jul 17, 2007 | 10.19 | 10.63 | 10.12 | 10.55 | 589,141 | +0.32(+3.18%) |
Jul 16, 2007 | 10.63 | 10.63 | 10.14 | 10.22 | 355,313 | -0.41(-3.89%) |
Jul 13, 2007 | 10.63 | 10.68 | 10.44 | 10.64 | 180,399 | +0.02(+0.19%) |
Jul 12, 2007 | 10.48 | 10.62 | 10.36 | 10.62 | 311,432 | +0.22(+2.13%) |
Jul 11, 2007 | 10.34 | 10.45 | 10.20 | 10.40 | 322,809 | +0.09(+0.86%) |
Jul 10, 2007 | 10.56 | 10.66 | 10.28 | 10.31 | 272,630 | -0.32(-2.97%) |
Jul 09, 2007 | 10.78 | 10.78 | 10.59 | 10.62 | 310,823 | -0.12(-1.10%) |
Jul 06, 2007 | 10.70 | 10.90 | 10.63 | 10.74 | 233,625 | +0.02(+0.18%) |
Jul 05, 2007 | 10.95 | 11.06 | 10.50 | 10.72 | 243,985 | -0.21(-1.89%) |
Jul 03, 2007 | 10.91 | 11.08 | 10.87 | 10.93 | 164,350 | +0.03(+0.32%) |