Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.692 | 7.801 | 7.638 | 7.656 | 859,892 | -0.02(-0.24%) |
Sep 27, 2007 | 7.647 | 7.683 | 7.521 | 7.674 | 740,837 | +0.08(+1.07%) |
Sep 26, 2007 | 7.692 | 7.755 | 7.539 | 7.593 | 736,508 | -0.05(-0.59%) |
Sep 25, 2007 | 7.656 | 7.773 | 7.557 | 7.638 | 757,819 | -0.07(-0.94%) |
Sep 24, 2007 | 7.846 | 7.999 | 7.620 | 7.710 | 943,208 | -0.11(-1.39%) |
Sep 21, 2007 | 7.846 | 7.954 | 7.773 | 7.819 | 910,580 | +0.05(+0.58%) |
Sep 20, 2007 | 7.764 | 7.846 | 7.656 | 7.773 | 781,379 | +0.01(+0.12%) |
Sep 19, 2007 | 7.719 | 7.837 | 7.674 | 7.764 | 1,459,743 | +0.09(+1.18%) |
Sep 18, 2007 | 7.467 | 7.692 | 7.403 | 7.674 | 1,148,245 | +0.26(+3.53%) |
Sep 17, 2007 | 7.340 | 7.448 | 7.340 | 7.412 | 625,535 | +0.02(+0.24%) |
Sep 14, 2007 | 7.385 | 7.430 | 7.349 | 7.394 | 662,190 | -0.01(-0.12%) |
Sep 13, 2007 | 7.448 | 7.539 | 7.331 | 7.403 | 902,321 | +0.02(+0.24%) |
Sep 12, 2007 | 7.412 | 7.593 | 7.385 | 7.385 | 1,099,074 | -0.04(-0.49%) |
Sep 11, 2007 | 7.394 | 7.512 | 7.376 | 7.421 | 1,579,720 | +0.00(+0.00%) |
Sep 10, 2007 | 7.557 | 7.584 | 7.349 | 7.421 | 1,205,571 | -0.05(-0.72%) |
Sep 07, 2007 | 7.620 | 7.647 | 7.385 | 7.476 | 1,498,585 | -0.21(-2.70%) |
Sep 06, 2007 | 7.873 | 7.918 | 7.647 | 7.683 | 2,057,123 | -0.18(-2.30%) |
Sep 05, 2007 | 8.126 | 8.171 | 7.846 | 7.864 | 2,335,492 | -0.30(-3.65%) |
Sep 04, 2007 | 7.972 | 8.442 | 7.918 | 8.162 | 4,194,815 | +0.45(+5.85%) |
Aug 31, 2007 | 7.665 | 7.782 | 7.539 | 7.710 | 1,205,207 | +0.19(+2.52%) |
Aug 30, 2007 | 7.430 | 7.692 | 7.340 | 7.521 | 1,108,775 | +0.13(+1.71%) |
Aug 29, 2007 | 7.214 | 7.476 | 7.151 | 7.394 | 953,238 | +0.24(+3.41%) |
Aug 28, 2007 | 7.394 | 7.476 | 7.114 | 7.151 | 834,995 | -0.28(-3.77%) |
Aug 27, 2007 | 7.403 | 7.476 | 7.340 | 7.430 | 632,351 | -0.03(-0.36%) |
Aug 24, 2007 | 7.412 | 7.512 | 7.313 | 7.457 | 477,625 | +0.04(+0.49%) |
Aug 23, 2007 | 7.421 | 7.503 | 7.277 | 7.421 | 645,199 | +0.02(+0.24%) |
Aug 22, 2007 | 7.457 | 7.512 | 7.358 | 7.403 | 1,127,266 | -0.03(-0.36%) |
Aug 21, 2007 | 7.611 | 7.656 | 7.385 | 7.430 | 722,485 | -0.21(-2.72%) |
Aug 20, 2007 | 7.539 | 7.683 | 7.467 | 7.638 | 1,081,471 | +0.12(+1.56%) |
Aug 17, 2007 | 7.512 | 7.629 | 7.331 | 7.521 | 2,072,337 | +0.29(+4.00%) |
Aug 16, 2007 | 7.132 | 7.268 | 6.825 | 7.232 | 2,481,963 | +0.05(+0.63%) |
Aug 15, 2007 | 7.539 | 7.701 | 7.187 | 7.187 | 1,579,314 | -0.38(-5.01%) |
Aug 14, 2007 | 7.683 | 7.972 | 7.557 | 7.566 | 1,472,379 | -0.12(-1.53%) |
Aug 13, 2007 | 7.864 | 8.261 | 7.602 | 7.683 | 1,975,966 | -0.16(-2.07%) |
Aug 10, 2007 | 6.681 | 8.035 | 6.627 | 7.846 | 5,232,673 | +0.94(+13.59%) |
Aug 09, 2007 | 7.205 | 7.268 | 6.744 | 6.907 | 4,091,872 | -0.42(-5.67%) |
Aug 08, 2007 | 7.611 | 7.710 | 7.169 | 7.322 | 3,594,674 | -0.19(-2.52%) |
Aug 07, 2007 | 7.512 | 7.593 | 7.259 | 7.512 | 2,498,168 | -0.04(-0.48%) |
Aug 06, 2007 | 7.782 | 7.810 | 7.421 | 7.548 | 3,184,287 | -0.17(-2.22%) |
Aug 03, 2007 | 7.764 | 8.153 | 7.701 | 7.719 | 1,772,392 | -0.34(-4.26%) |
Aug 02, 2007 | 8.243 | 8.324 | 7.954 | 8.062 | 1,563,202 | -0.16(-1.98%) |
Aug 01, 2007 | 8.387 | 8.451 | 8.071 | 8.225 | 2,737,543 | -0.23(-2.67%) |
Jul 31, 2007 | 8.685 | 8.839 | 8.396 | 8.451 | 2,191,763 | -0.23(-2.70%) |
Jul 30, 2007 | 8.667 | 8.740 | 8.469 | 8.685 | 2,024,730 | +0.05(+0.63%) |
Jul 27, 2007 | 8.947 | 9.046 | 8.613 | 8.631 | 2,799,220 | -0.32(-3.53%) |
Jul 26, 2007 | 9.444 | 9.444 | 8.721 | 8.947 | 4,323,112 | -0.78(-7.99%) |
Jul 25, 2007 | 10.02 | 10.17 | 9.615 | 9.724 | 2,397,624 | -0.26(-2.62%) |
Jul 24, 2007 | 10.17 | 10.22 | 9.958 | 9.985 | 1,939,009 | -0.34(-3.32%) |
Jul 23, 2007 | 10.38 | 10.38 | 10.15 | 10.33 | 1,934,937 | -0.05(-0.52%) |
Jul 20, 2007 | 10.61 | 10.63 | 10.30 | 10.38 | 1,503,053 | -0.25(-2.38%) |
Jul 19, 2007 | 11.02 | 11.25 | 10.55 | 10.64 | 4,445,456 | -0.10(-0.93%) |
Jul 18, 2007 | 10.61 | 10.80 | 10.34 | 10.73 | 2,505,653 | +0.06(+0.59%) |
Jul 17, 2007 | 10.65 | 10.79 | 10.56 | 10.67 | 5,711,506 | +0.15(+1.46%) |
Jul 16, 2007 | 10.02 | 10.52 | 9.985 | 10.52 | 3,833,292 | +0.54(+5.43%) |
Jul 13, 2007 | 9.922 | 10.02 | 9.823 | 9.976 | 1,454,797 | +0.00(+0.00%) |
Jul 12, 2007 | 9.669 | 9.985 | 9.651 | 9.976 | 2,251,716 | +0.35(+3.66%) |
Jul 11, 2007 | 9.516 | 9.642 | 9.489 | 9.624 | 965,027 | +0.11(+1.14%) |
Jul 10, 2007 | 9.642 | 9.706 | 9.471 | 9.516 | 1,625,494 | -0.21(-2.14%) |
Jul 09, 2007 | 9.769 | 9.805 | 9.561 | 9.724 | 1,370,844 | +0.05(+0.47%) |
Jul 06, 2007 | 9.642 | 9.706 | 9.543 | 9.678 | 1,133,383 | +0.07(+0.75%) |
Jul 05, 2007 | 9.706 | 9.706 | 9.516 | 9.606 | 1,878,519 | -0.04(-0.37%) |
Jul 03, 2007 | 9.570 | 9.669 | 9.570 | 9.642 | 818,987 | +0.12(+1.23%) |