Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.500 | 8.900 | 8.460 | 8.900 | 47,752 | +0.37(+4.34%) |
Sep 27, 2007 | 8.360 | 8.600 | 8.320 | 8.530 | 116,130 | +0.17(+2.03%) |
Sep 26, 2007 | 8.500 | 8.500 | 8.300 | 8.360 | 131,590 | -0.11(-1.30%) |
Sep 25, 2007 | 8.310 | 8.500 | 8.310 | 8.470 | 136,040 | +0.11(+1.32%) |
Sep 24, 2007 | 8.420 | 8.500 | 8.250 | 8.360 | 53,355 | -0.09(-1.07%) |
Sep 21, 2007 | 8.600 | 8.700 | 8.350 | 8.450 | 68,361 | -0.13(-1.52%) |
Sep 20, 2007 | 8.620 | 8.790 | 8.560 | 8.580 | 30,898 | -0.03(-0.35%) |
Sep 19, 2007 | 8.620 | 8.720 | 8.540 | 8.610 | 58,887 | +0.03(+0.35%) |
Sep 18, 2007 | 8.320 | 8.690 | 8.240 | 8.580 | 149,229 | +0.25(+3.00%) |
Sep 17, 2007 | 8.710 | 8.710 | 8.300 | 8.330 | 110,853 | -0.38(-4.36%) |
Sep 14, 2007 | 8.640 | 8.770 | 8.640 | 8.710 | 34,001 | +0.10(+1.16%) |
Sep 13, 2007 | 8.900 | 8.900 | 8.450 | 8.610 | 106,822 | -0.19(-2.16%) |
Sep 12, 2007 | 9.060 | 9.180 | 8.760 | 8.800 | 83,948 | -0.24(-2.65%) |
Sep 11, 2007 | 9.290 | 9.350 | 8.480 | 9.040 | 141,282 | -0.20(-2.16%) |
Sep 10, 2007 | 9.430 | 9.560 | 9.140 | 9.240 | 165,333 | -0.19(-2.01%) |
Sep 07, 2007 | 9.500 | 9.550 | 9.210 | 9.430 | 47,625 | -0.09(-0.95%) |
Sep 06, 2007 | 9.340 | 9.600 | 9.090 | 9.520 | 144,800 | +0.16(+1.71%) |
Sep 05, 2007 | 9.450 | 9.500 | 9.090 | 9.360 | 107,507 | -0.05(-0.53%) |
Sep 04, 2007 | 8.940 | 9.450 | 8.760 | 9.410 | 101,738 | +0.41(+4.56%) |
Aug 31, 2007 | 8.240 | 9.050 | 8.240 | 9.000 | 173,120 | +0.52(+6.13%) |
Aug 30, 2007 | 8.470 | 8.570 | 8.300 | 8.480 | 38,661 | -0.10(-1.17%) |
Aug 29, 2007 | 8.580 | 8.660 | 8.330 | 8.580 | 57,094 | -0.01(-0.12%) |
Aug 28, 2007 | 8.530 | 8.760 | 8.400 | 8.590 | 57,483 | -0.23(-2.61%) |
Aug 27, 2007 | 8.650 | 8.950 | 8.420 | 8.820 | 68,107 | +0.02(+0.23%) |
Aug 24, 2007 | 8.860 | 8.980 | 8.700 | 8.800 | 36,985 | +0.00(+0.00%) |
Aug 23, 2007 | 8.860 | 9.000 | 8.740 | 8.800 | 292,900 | -0.04(-0.45%) |
Aug 22, 2007 | 8.680 | 9.000 | 8.480 | 8.840 | 127,308 | +0.24(+2.79%) |
Aug 21, 2007 | 8.910 | 8.910 | 8.440 | 8.600 | 78,370 | -0.26(-2.93%) |
Aug 20, 2007 | 9.050 | 9.050 | 8.780 | 8.860 | 167,206 | -0.20(-2.21%) |
Aug 17, 2007 | 8.780 | 9.100 | 8.310 | 9.060 | 252,814 | +0.19(+2.14%) |
Aug 16, 2007 | 8.870 | 8.870 | 8.000 | 8.870 | 241,866 | +0.00(+0.00%) |
Aug 15, 2007 | 8.590 | 9.100 | 8.500 | 8.870 | 170,869 | +0.19(+2.19%) |
Aug 14, 2007 | 8.970 | 9.250 | 8.650 | 8.680 | 135,962 | -0.07(-0.80%) |
Aug 13, 2007 | 8.740 | 9.050 | 8.570 | 8.750 | 259,496 | +0.13(+1.51%) |
Aug 10, 2007 | 8.570 | 9.190 | 8.000 | 8.620 | 342,914 | -0.58(-6.30%) |
Aug 09, 2007 | 9.390 | 9.640 | 8.850 | 9.200 | 247,220 | -0.28(-2.95%) |
Aug 08, 2007 | 8.710 | 9.500 | 8.680 | 9.480 | 207,297 | +0.83(+9.60%) |
Aug 07, 2007 | 8.180 | 8.650 | 8.180 | 8.650 | 68,620 | +0.43(+5.23%) |
Aug 06, 2007 | 8.280 | 8.440 | 8.050 | 8.220 | 99,966 | -0.23(-2.72%) |
Aug 03, 2007 | 8.460 | 8.930 | 8.250 | 8.450 | 243,844 | -0.43(-4.84%) |
Aug 02, 2007 | 8.940 | 8.970 | 8.760 | 8.880 | 55,385 | +0.08(+0.91%) |
Aug 01, 2007 | 9.240 | 9.240 | 8.690 | 8.800 | 211,911 | -0.49(-5.27%) |
Jul 31, 2007 | 9.090 | 9.340 | 8.970 | 9.290 | 121,323 | +0.22(+2.43%) |
Jul 30, 2007 | 8.480 | 9.240 | 8.480 | 9.070 | 271,092 | +0.64(+7.59%) |
Jul 27, 2007 | 8.310 | 8.700 | 8.310 | 8.430 | 166,502 | +0.04(+0.48%) |
Jul 26, 2007 | 8.320 | 8.600 | 8.250 | 8.390 | 171,661 | -0.07(-0.83%) |
Jul 25, 2007 | 8.900 | 8.930 | 7.810 | 8.460 | 661,142 | -0.44(-4.94%) |
Jul 24, 2007 | 9.520 | 9.650 | 8.660 | 8.900 | 188,124 | -0.70(-7.29%) |
Jul 23, 2007 | 9.670 | 9.810 | 9.460 | 9.600 | 103,682 | -0.09(-0.93%) |
Jul 20, 2007 | 10.00 | 10.10 | 9.600 | 9.690 | 115,423 | -0.30(-3.00%) |
Jul 19, 2007 | 9.700 | 10.05 | 9.610 | 9.990 | 118,519 | +0.35(+3.63%) |
Jul 18, 2007 | 9.810 | 9.810 | 9.500 | 9.640 | 72,698 | -0.19(-1.93%) |
Jul 17, 2007 | 9.500 | 9.880 | 9.470 | 9.830 | 170,364 | +0.33(+3.47%) |
Jul 16, 2007 | 9.580 | 9.650 | 9.260 | 9.500 | 110,081 | -0.16(-1.66%) |
Jul 13, 2007 | 9.830 | 9.830 | 9.280 | 9.660 | 211,303 | -0.24(-2.42%) |
Jul 12, 2007 | 10.08 | 10.27 | 9.860 | 9.900 | 150,970 | -0.19(-1.88%) |
Jul 11, 2007 | 10.17 | 10.28 | 10.07 | 10.09 | 150,154 | -0.08(-0.79%) |
Jul 10, 2007 | 10.25 | 10.45 | 10.15 | 10.17 | 197,217 | -0.17(-1.64%) |
Jul 09, 2007 | 10.52 | 10.52 | 9.860 | 10.34 | 331,848 | -0.23(-2.18%) |
Jul 06, 2007 | 10.20 | 10.57 | 10.09 | 10.57 | 658,880 | +0.47(+4.65%) |
Jul 05, 2007 | 9.800 | 10.13 | 9.800 | 10.10 | 199,423 | +0.30(+3.06%) |
Jul 03, 2007 | 9.770 | 9.870 | 9.520 | 9.800 | 60,758 | +0.06(+0.62%) |