Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.133 | 8.359 | 8.133 | 8.268 | 4,654,962 | +0.11(+1.31%) |
Sep 27, 2007 | 8.087 | 8.210 | 8.087 | 8.161 | 3,227,589 | +0.05(+0.63%) |
Sep 26, 2007 | 7.827 | 8.139 | 7.827 | 8.110 | 3,567,231 | +0.28(+3.52%) |
Sep 25, 2007 | 7.868 | 7.904 | 7.813 | 7.834 | 1,768,284 | -0.04(-0.47%) |
Sep 24, 2007 | 7.982 | 7.983 | 7.812 | 7.871 | 3,992,787 | -0.08(-1.02%) |
Sep 21, 2007 | 8.036 | 8.056 | 7.837 | 7.952 | 4,967,406 | -0.07(-0.85%) |
Sep 20, 2007 | 8.129 | 8.134 | 8.018 | 8.020 | 2,759,427 | -0.12(-1.46%) |
Sep 19, 2007 | 8.054 | 8.196 | 8.047 | 8.139 | 4,412,934 | +0.10(+1.20%) |
Sep 18, 2007 | 7.896 | 8.053 | 7.837 | 8.042 | 2,745,711 | +0.15(+1.84%) |
Sep 17, 2007 | 7.976 | 7.999 | 7.887 | 7.897 | 1,215,423 | -0.10(-1.28%) |
Sep 14, 2007 | 7.988 | 8.004 | 7.907 | 7.999 | 3,164,031 | +0.00(+0.04%) |
Sep 13, 2007 | 7.789 | 7.997 | 7.753 | 7.996 | 3,218,319 | +0.23(+2.96%) |
Sep 12, 2007 | 7.786 | 7.811 | 7.689 | 7.766 | 2,600,352 | +0.01(+0.09%) |
Sep 11, 2007 | 7.781 | 7.872 | 7.722 | 7.759 | 2,387,610 | +0.00(+0.01%) |
Sep 10, 2007 | 7.821 | 7.832 | 7.636 | 7.758 | 2,861,775 | -0.02(-0.24%) |
Sep 07, 2007 | 7.809 | 7.876 | 7.741 | 7.777 | 1,737,954 | -0.06(-0.77%) |
Sep 06, 2007 | 7.901 | 7.901 | 7.798 | 7.837 | 1,242,225 | -0.02(-0.24%) |
Sep 05, 2007 | 7.950 | 7.966 | 7.840 | 7.856 | 3,033,081 | -0.13(-1.67%) |
Sep 04, 2007 | 7.993 | 8.053 | 7.943 | 7.989 | 3,304,503 | +0.01(+0.10%) |
Aug 31, 2007 | 7.866 | 7.998 | 7.848 | 7.981 | 3,416,346 | +0.16(+2.09%) |
Aug 30, 2007 | 7.854 | 7.899 | 7.724 | 7.818 | 2,346,723 | -0.09(-1.12%) |
Aug 29, 2007 | 7.700 | 7.914 | 7.663 | 7.907 | 4,194,288 | +0.31(+4.02%) |
Aug 28, 2007 | 7.778 | 7.778 | 7.599 | 7.601 | 2,403,153 | -0.17(-2.20%) |
Aug 27, 2007 | 7.786 | 7.863 | 7.772 | 7.772 | 1,675,818 | -0.07(-0.92%) |
Aug 24, 2007 | 7.677 | 7.852 | 7.677 | 7.844 | 3,071,664 | +0.06(+0.76%) |
Aug 23, 2007 | 7.778 | 7.817 | 7.719 | 7.786 | 3,152,106 | +0.01(+0.09%) |
Aug 22, 2007 | 7.604 | 7.798 | 7.583 | 7.779 | 3,991,032 | +0.19(+2.55%) |
Aug 21, 2007 | 7.399 | 7.633 | 7.357 | 7.586 | 2,460,924 | +0.16(+2.12%) |
Aug 20, 2007 | 7.421 | 7.459 | 7.286 | 7.428 | 2,744,793 | -0.03(-0.36%) |
Aug 17, 2007 | 7.478 | 7.594 | 7.318 | 7.454 | 4,433,832 | +0.04(+0.60%) |
Aug 16, 2007 | 7.361 | 7.444 | 7.066 | 7.410 | 7,712,514 | -0.01(-0.15%) |
Aug 15, 2007 | 7.566 | 7.617 | 7.418 | 7.421 | 2,843,190 | -0.14(-1.85%) |
Aug 14, 2007 | 7.710 | 7.772 | 7.544 | 7.561 | 4,080,564 | -0.14(-1.83%) |
Aug 13, 2007 | 7.542 | 7.814 | 7.526 | 7.702 | 7,254,090 | +0.27(+3.69%) |
Aug 10, 2007 | 7.111 | 7.483 | 7.028 | 7.428 | 8,089,110 | +0.23(+3.16%) |
Aug 09, 2007 | 7.556 | 7.556 | 7.129 | 7.200 | 11,335,734 | -0.21(-2.82%) |
Aug 08, 2007 | 7.544 | 7.597 | 7.309 | 7.409 | 7,543,746 | -0.09(-1.20%) |
Aug 07, 2007 | 7.657 | 7.677 | 7.490 | 7.499 | 4,952,799 | -0.21(-2.75%) |
Aug 06, 2007 | 7.639 | 7.748 | 7.452 | 7.711 | 5,225,580 | +0.13(+1.69%) |
Aug 03, 2007 | 7.641 | 7.834 | 7.550 | 7.583 | 4,181,904 | -0.27(-3.45%) |
Aug 02, 2007 | 7.754 | 7.906 | 7.734 | 7.854 | 4,723,587 | +0.11(+1.39%) |
Aug 01, 2007 | 7.783 | 7.787 | 7.613 | 7.747 | 4,099,266 | +0.01(+0.09%) |
Jul 31, 2007 | 7.807 | 7.921 | 7.724 | 7.740 | 4,272,228 | -0.07(-0.94%) |
Jul 30, 2007 | 7.693 | 7.866 | 7.693 | 7.813 | 3,425,805 | +0.12(+1.53%) |
Jul 27, 2007 | 7.970 | 7.994 | 7.623 | 7.696 | 4,591,476 | -0.30(-3.74%) |
Jul 26, 2007 | 7.950 | 8.216 | 7.836 | 7.994 | 8,387,622 | -0.09(-1.09%) |
Jul 25, 2007 | 7.947 | 8.111 | 7.847 | 8.082 | 3,687,309 | +0.17(+2.12%) |
Jul 24, 2007 | 8.000 | 8.000 | 7.729 | 7.914 | 5,434,596 | -0.22(-2.76%) |
Jul 23, 2007 | 8.196 | 8.252 | 8.114 | 8.139 | 1,881,693 | -0.07(-0.84%) |
Jul 20, 2007 | 8.188 | 8.222 | 8.111 | 8.208 | 2,149,263 | -0.03(-0.31%) |
Jul 19, 2007 | 8.208 | 8.291 | 8.128 | 8.233 | 3,219,786 | +0.03(+0.35%) |
Jul 18, 2007 | 8.213 | 8.246 | 8.116 | 8.204 | 2,636,307 | -0.03(-0.31%) |
Jul 17, 2007 | 8.312 | 8.364 | 8.212 | 8.230 | 2,965,923 | -0.03(-0.39%) |
Jul 16, 2007 | 8.293 | 8.329 | 8.216 | 8.262 | 3,221,883 | -0.00(-0.04%) |
Jul 13, 2007 | 8.280 | 8.317 | 8.231 | 8.266 | 2,504,070 | -0.01(-0.12%) |
Jul 12, 2007 | 8.272 | 8.280 | 8.233 | 8.276 | 4,508,334 | +0.04(+0.45%) |
Jul 11, 2007 | 8.206 | 8.239 | 8.167 | 8.239 | 3,817,251 | +0.05(+0.67%) |
Jul 10, 2007 | 8.356 | 8.357 | 8.168 | 8.184 | 5,937,993 | -0.00(-0.01%) |
Jul 09, 2007 | 8.169 | 8.197 | 8.157 | 8.186 | 5,429,565 | +0.05(+0.61%) |
Jul 06, 2007 | 8.199 | 8.244 | 8.101 | 8.136 | 2,253,627 | -0.05(-0.61%) |
Jul 05, 2007 | 8.186 | 8.196 | 8.138 | 8.186 | 2,261,367 | +0.02(+0.24%) |
Jul 03, 2007 | 8.173 | 8.202 | 8.151 | 8.166 | 1,404,612 | -0.02(-0.30%) |