Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.144 | 8.144 | 7.685 | 8.093 | 5,890 | -0.17(-2.09%) |
Sep 27, 2007 | 8.266 | 8.266 | 8.266 | 8.266 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 8.261 | 8.266 | 8.245 | 8.266 | 785 | +0.05(+0.56%) |
Sep 25, 2007 | 8.225 | 8.225 | 8.047 | 8.220 | 982 | -0.07(-0.86%) |
Sep 24, 2007 | 8.296 | 8.306 | 8.245 | 8.291 | 29,667 | -0.02(-0.18%) |
Sep 21, 2007 | 8.271 | 8.306 | 8.271 | 8.306 | 1,178 | +0.09(+1.05%) |
Sep 20, 2007 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 8.220 | 8.220 | 8.220 | 8.220 | 1,021 | +0.00(+0.00%) |
Sep 18, 2007 | 8.271 | 8.271 | 8.144 | 8.220 | 2,947 | -0.09(-1.10%) |
Sep 17, 2007 | 8.311 | 8.311 | 8.311 | 8.311 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 8.317 | 8.317 | 8.205 | 8.311 | 589 | +0.22(+2.70%) |
Sep 13, 2007 | 8.149 | 8.210 | 7.696 | 8.093 | 2,750 | -0.31(-3.64%) |
Sep 12, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 8.138 | 8.398 | 8.138 | 8.398 | 28,903 | +0.31(+3.77%) |
Sep 07, 2007 | 8.067 | 8.093 | 8.042 | 8.093 | 2,750 | +0.08(+0.95%) |
Sep 06, 2007 | 8.138 | 8.138 | 8.016 | 8.016 | 1,768 | +0.12(+1.55%) |
Sep 05, 2007 | 7.838 | 7.935 | 7.803 | 7.894 | 2,357 | -0.02(-0.26%) |
Sep 04, 2007 | 7.884 | 7.920 | 7.833 | 7.915 | 4,015 | +0.15(+1.97%) |
Aug 31, 2007 | 7.762 | 7.762 | 7.762 | 7.762 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 7.762 | 7.762 | 7.762 | 7.762 | 196 | +0.07(+0.93%) |
Aug 29, 2007 | 7.691 | 7.691 | 7.691 | 7.691 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 7.685 | 7.691 | 7.685 | 7.691 | 677 | -0.01(-0.07%) |
Aug 27, 2007 | 7.665 | 7.696 | 7.665 | 7.696 | 1,178 | -0.14(-1.75%) |
Aug 24, 2007 | 7.635 | 7.833 | 7.635 | 7.833 | 3,809 | +0.17(+2.19%) |
Aug 23, 2007 | 7.650 | 7.940 | 7.635 | 7.665 | 9,438 | -0.22(-2.84%) |
Aug 22, 2007 | 7.762 | 7.889 | 7.762 | 7.889 | 5,108 | -0.01(-0.06%) |
Aug 21, 2007 | 7.894 | 7.894 | 7.894 | 7.894 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 8.144 | 8.159 | 7.894 | 7.894 | 6,483 | -0.20(-2.45%) |
Aug 17, 2007 | 8.016 | 8.093 | 7.762 | 8.093 | 7,073 | +0.03(+0.32%) |
Aug 16, 2007 | 8.067 | 8.067 | 8.016 | 8.067 | 2,652 | -0.08(-0.94%) |
Aug 15, 2007 | 8.144 | 8.144 | 8.144 | 8.144 | 392 | +0.00(+0.00%) |
Aug 14, 2007 | 8.149 | 8.149 | 8.144 | 8.144 | 10,244 | -0.15(-1.84%) |
Aug 13, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 5,894 | -0.05(-0.55%) |
Aug 10, 2007 | 8.342 | 8.342 | 8.342 | 8.342 | 196 | +0.13(+1.55%) |
Aug 09, 2007 | 8.189 | 8.220 | 8.001 | 8.215 | 52,262 | +0.02(+0.25%) |
Aug 08, 2007 | 7.874 | 8.194 | 7.874 | 8.194 | 14,741 | +0.05(+0.63%) |
Aug 07, 2007 | 8.144 | 8.179 | 8.144 | 8.144 | 1,453 | +0.05(+0.63%) |
Aug 06, 2007 | 8.067 | 8.200 | 8.067 | 8.093 | 5,454 | -0.05(-0.63%) |
Aug 03, 2007 | 8.144 | 8.261 | 8.144 | 8.144 | 34,628 | -0.14(-1.66%) |
Aug 02, 2007 | 8.276 | 8.383 | 8.245 | 8.281 | 7,371 | -0.02(-0.25%) |
Aug 01, 2007 | 8.322 | 8.322 | 8.301 | 8.301 | 35,561 | -0.05(-0.65%) |
Jul 31, 2007 | 8.398 | 8.398 | 8.322 | 8.355 | 1,571 | +0.01(+0.10%) |
Jul 30, 2007 | 8.321 | 8.347 | 8.296 | 8.347 | 42,943 | +0.07(+0.86%) |
Jul 27, 2007 | 8.245 | 8.276 | 8.245 | 8.276 | 12,967 | +0.03(+0.37%) |
Jul 26, 2007 | 8.286 | 8.383 | 8.220 | 8.245 | 13,949 | -0.04(-0.43%) |
Jul 25, 2007 | 8.118 | 8.281 | 8.118 | 8.281 | 589 | +0.14(+1.69%) |
Jul 24, 2007 | 8.154 | 8.154 | 7.950 | 8.144 | 11,440 | -0.12(-1.48%) |
Jul 23, 2007 | 8.286 | 8.286 | 8.200 | 8.266 | 2,593 | -0.02(-0.25%) |
Jul 20, 2007 | 8.164 | 8.286 | 8.164 | 8.286 | 4,911 | -0.01(-0.12%) |
Jul 19, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 8.296 | 8.296 | 8.291 | 8.296 | 1,178 | -0.07(-0.85%) |
Jul 17, 2007 | 8.367 | 8.367 | 8.367 | 8.367 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 8.169 | 8.367 | 8.169 | 8.367 | 8,998 | +0.22(+2.75%) |
Jul 13, 2007 | 8.189 | 8.215 | 8.144 | 8.144 | 5,803 | +0.00(+0.00%) |
Jul 12, 2007 | 8.138 | 8.144 | 8.138 | 8.144 | 1,571 | +0.01(+0.06%) |
Jul 11, 2007 | 8.138 | 8.138 | 8.138 | 8.138 | 196 | +0.06(+0.69%) |
Jul 10, 2007 | 8.149 | 8.169 | 8.082 | 8.082 | 2,210 | -0.12(-1.43%) |
Jul 09, 2007 | 8.271 | 8.271 | 8.200 | 8.200 | 982 | -0.07(-0.86%) |
Jul 06, 2007 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 8.296 | 8.322 | 8.271 | 8.271 | 785 | -0.08(-0.91%) |
Jul 03, 2007 | 8.347 | 8.347 | 8.347 | 8.347 | 0 | +0.00(+0.00%) |