Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.280 | 7.384 | 7.199 | 7.363 | 57,402 | +0.03(+0.41%) |
Sep 27, 2007 | 7.235 | 7.376 | 7.199 | 7.333 | 49,484 | +0.06(+0.83%) |
Sep 26, 2007 | 7.416 | 7.416 | 7.250 | 7.272 | 70,284 | +0.01(+0.10%) |
Sep 25, 2007 | 7.275 | 7.320 | 7.224 | 7.265 | 29,690 | -0.05(-0.66%) |
Sep 24, 2007 | 7.250 | 7.323 | 7.204 | 7.313 | 137,370 | +0.06(+0.87%) |
Sep 21, 2007 | 7.376 | 7.376 | 6.962 | 7.250 | 538,000 | -0.15(-2.05%) |
Sep 20, 2007 | 7.528 | 7.565 | 7.368 | 7.401 | 40,775 | -0.14(-1.84%) |
Sep 19, 2007 | 7.616 | 7.654 | 7.467 | 7.540 | 64,528 | -0.10(-1.32%) |
Sep 18, 2007 | 7.490 | 7.641 | 7.490 | 7.641 | 34,045 | +0.11(+1.41%) |
Sep 17, 2007 | 7.578 | 7.631 | 7.424 | 7.535 | 77,196 | -0.10(-1.32%) |
Sep 14, 2007 | 7.654 | 7.725 | 7.565 | 7.636 | 23,752 | -0.06(-0.75%) |
Sep 13, 2007 | 7.730 | 7.826 | 7.679 | 7.694 | 51,860 | -0.04(-0.52%) |
Sep 12, 2007 | 7.704 | 7.828 | 7.578 | 7.735 | 70,466 | -0.07(-0.84%) |
Sep 11, 2007 | 7.755 | 7.962 | 7.717 | 7.800 | 67,695 | -0.01(-0.16%) |
Sep 10, 2007 | 7.833 | 7.833 | 7.679 | 7.813 | 71,258 | -0.07(-0.90%) |
Sep 07, 2007 | 7.818 | 8.002 | 7.818 | 7.884 | 103,324 | -0.17(-2.10%) |
Sep 06, 2007 | 8.318 | 8.386 | 7.965 | 8.053 | 101,345 | -0.26(-3.16%) |
Sep 05, 2007 | 8.068 | 8.336 | 7.997 | 8.316 | 175,374 | +0.25(+3.10%) |
Sep 04, 2007 | 7.704 | 8.068 | 7.704 | 8.066 | 119,555 | -0.00(-0.03%) |
Aug 31, 2007 | 7.805 | 8.068 | 7.795 | 8.068 | 176,958 | +0.36(+4.62%) |
Aug 30, 2007 | 7.578 | 7.762 | 7.568 | 7.712 | 85,510 | +0.02(+0.30%) |
Aug 29, 2007 | 7.831 | 7.904 | 7.634 | 7.689 | 41,963 | -0.09(-1.20%) |
Aug 28, 2007 | 7.889 | 7.954 | 7.717 | 7.783 | 134,599 | -0.21(-2.59%) |
Aug 27, 2007 | 7.785 | 7.992 | 7.550 | 7.990 | 302,848 | -0.02(-0.25%) |
Aug 24, 2007 | 7.939 | 8.202 | 7.836 | 8.010 | 218,921 | +0.13(+1.70%) |
Aug 23, 2007 | 7.692 | 8.245 | 7.538 | 7.876 | 175,770 | +0.34(+4.46%) |
Aug 22, 2007 | 7.250 | 7.565 | 7.063 | 7.540 | 372,127 | +0.35(+4.92%) |
Aug 21, 2007 | 7.373 | 7.449 | 7.063 | 7.187 | 169,040 | -0.10(-1.42%) |
Aug 20, 2007 | 7.459 | 7.459 | 6.750 | 7.290 | 177,354 | -0.07(-0.93%) |
Aug 17, 2007 | 6.770 | 7.361 | 6.555 | 7.358 | 218,921 | +0.50(+7.33%) |
Aug 16, 2007 | 7.123 | 7.217 | 6.555 | 6.856 | 466,346 | -0.39(-5.44%) |
Aug 15, 2007 | 7.502 | 7.555 | 7.154 | 7.250 | 131,036 | -0.08(-1.03%) |
Aug 14, 2007 | 7.747 | 7.967 | 7.275 | 7.325 | 265,239 | -0.38(-4.95%) |
Aug 13, 2007 | 7.222 | 7.848 | 7.222 | 7.707 | 114,805 | +0.26(+3.49%) |
Aug 10, 2007 | 7.646 | 7.646 | 7.351 | 7.447 | 374,898 | -0.25(-3.25%) |
Aug 09, 2007 | 7.742 | 7.807 | 7.432 | 7.697 | 282,658 | -0.09(-1.20%) |
Aug 08, 2007 | 8.235 | 8.235 | 7.735 | 7.790 | 330,955 | -0.36(-4.43%) |
Aug 07, 2007 | 7.816 | 8.199 | 6.992 | 8.151 | 404,985 | +0.41(+5.32%) |
Aug 06, 2007 | 8.450 | 8.450 | 6.987 | 7.740 | 612,426 | -0.71(-8.37%) |
Aug 03, 2007 | 8.528 | 9.346 | 8.369 | 8.447 | 387,962 | -0.90(-9.62%) |
Aug 02, 2007 | 9.942 | 9.995 | 9.225 | 9.346 | 126,285 | -0.60(-6.00%) |
Aug 01, 2007 | 9.857 | 10.43 | 9.857 | 9.942 | 210,212 | -0.11(-1.11%) |
Jul 31, 2007 | 9.902 | 10.10 | 9.816 | 10.05 | 112,429 | +0.22(+2.24%) |
Jul 30, 2007 | 10.05 | 10.26 | 9.753 | 9.834 | 90,656 | -0.09(-0.89%) |
Jul 27, 2007 | 9.849 | 9.993 | 9.745 | 9.922 | 101,345 | +0.00(+0.00%) |
Jul 26, 2007 | 9.978 | 9.978 | 9.762 | 9.922 | 28,503 | -0.06(-0.63%) |
Jul 25, 2007 | 9.814 | 10.02 | 9.810 | 9.985 | 89,864 | +0.02(+0.20%) |
Jul 24, 2007 | 9.945 | 10.20 | 9.940 | 9.965 | 93,031 | +0.03(+0.25%) |
Jul 23, 2007 | 9.978 | 10.09 | 9.940 | 9.940 | 237,527 | -0.04(-0.40%) |
Jul 20, 2007 | 9.940 | 10.16 | 9.940 | 9.980 | 102,928 | +0.04(+0.41%) |
Jul 19, 2007 | 9.902 | 10.28 | 9.902 | 9.940 | 175,374 | +0.07(+0.72%) |
Jul 18, 2007 | 9.548 | 9.922 | 9.447 | 9.869 | 144,100 | +0.27(+2.82%) |
Jul 17, 2007 | 9.637 | 9.745 | 9.561 | 9.599 | 138,953 | -0.08(-0.78%) |
Jul 16, 2007 | 9.521 | 9.725 | 9.457 | 9.675 | 127,869 | +0.20(+2.16%) |
Jul 13, 2007 | 9.422 | 9.586 | 9.422 | 9.470 | 100,553 | +0.05(+0.54%) |
Jul 12, 2007 | 9.725 | 9.725 | 9.379 | 9.420 | 282,658 | -0.25(-2.59%) |
Jul 11, 2007 | 9.510 | 9.963 | 9.510 | 9.670 | 165,873 | +0.20(+2.08%) |
Jul 10, 2007 | 9.599 | 9.851 | 9.468 | 9.473 | 272,365 | +0.01(+0.11%) |
Jul 09, 2007 | 9.675 | 9.695 | 9.447 | 9.462 | 161,914 | -0.02(-0.24%) |
Jul 06, 2007 | 9.460 | 9.516 | 9.374 | 9.485 | 67,299 | +0.01(+0.13%) |
Jul 05, 2007 | 9.536 | 9.536 | 9.364 | 9.473 | 71,258 | +0.00(+0.00%) |
Jul 03, 2007 | 9.349 | 9.801 | 9.349 | 9.473 | 123,514 | +0.09(+1.00%) |