Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.320 | 8.320 | 8.079 | 8.172 | 104,583 | -0.11(-1.32%) |
Sep 27, 2007 | 8.492 | 8.492 | 8.032 | 8.281 | 50,460 | -0.15(-1.76%) |
Sep 26, 2007 | 8.250 | 8.453 | 8.009 | 8.429 | 147,902 | +0.25(+3.05%) |
Sep 25, 2007 | 8.110 | 8.453 | 7.977 | 8.180 | 39,001 | +0.03(+0.38%) |
Sep 24, 2007 | 8.281 | 8.281 | 7.728 | 8.149 | 145,927 | -0.10(-1.23%) |
Sep 21, 2007 | 8.562 | 8.585 | 8.242 | 8.250 | 118,466 | -0.23(-2.75%) |
Sep 20, 2007 | 8.367 | 8.679 | 8.118 | 8.484 | 121,921 | +0.05(+0.65%) |
Sep 19, 2007 | 7.954 | 8.523 | 7.884 | 8.429 | 87,018 | +0.55(+6.92%) |
Sep 18, 2007 | 7.533 | 7.892 | 7.292 | 7.884 | 65,472 | +0.41(+5.42%) |
Sep 17, 2007 | 7.611 | 7.642 | 7.362 | 7.479 | 83,489 | -0.12(-1.54%) |
Sep 14, 2007 | 7.307 | 7.689 | 7.307 | 7.596 | 74,207 | +0.18(+2.42%) |
Sep 13, 2007 | 7.728 | 7.728 | 7.300 | 7.416 | 136,543 | -0.04(-0.52%) |
Sep 12, 2007 | 7.728 | 7.790 | 7.440 | 7.455 | 73,512 | -0.27(-3.53%) |
Sep 11, 2007 | 7.658 | 7.806 | 7.541 | 7.728 | 135,300 | +0.17(+2.27%) |
Sep 10, 2007 | 7.580 | 7.767 | 7.401 | 7.557 | 106,163 | +0.05(+0.62%) |
Sep 07, 2007 | 7.681 | 7.822 | 7.471 | 7.510 | 121,829 | -0.23(-3.02%) |
Sep 06, 2007 | 7.463 | 7.892 | 7.463 | 7.744 | 161,482 | +0.34(+4.63%) |
Sep 05, 2007 | 7.448 | 7.479 | 7.120 | 7.401 | 157,094 | -0.08(-1.04%) |
Sep 04, 2007 | 7.549 | 7.697 | 7.214 | 7.479 | 105,745 | -0.13(-1.74%) |
Aug 31, 2007 | 7.487 | 7.744 | 7.385 | 7.611 | 151,504 | +0.23(+3.17%) |
Aug 30, 2007 | 6.996 | 7.440 | 6.996 | 7.378 | 105,057 | +0.37(+5.22%) |
Aug 29, 2007 | 6.988 | 7.089 | 6.731 | 7.011 | 67,481 | +0.07(+1.01%) |
Aug 28, 2007 | 7.144 | 7.144 | 6.863 | 6.941 | 54,600 | -0.23(-3.26%) |
Aug 27, 2007 | 7.362 | 7.362 | 7.136 | 7.175 | 68,697 | -0.20(-2.75%) |
Aug 24, 2007 | 7.152 | 7.440 | 7.011 | 7.378 | 73,557 | +0.24(+3.38%) |
Aug 23, 2007 | 6.832 | 7.191 | 6.778 | 7.136 | 125,152 | +0.35(+5.17%) |
Aug 22, 2007 | 6.505 | 6.824 | 6.279 | 6.785 | 182,927 | +0.37(+5.83%) |
Aug 21, 2007 | 6.489 | 6.513 | 6.302 | 6.412 | 61,172 | -0.05(-0.72%) |
Aug 20, 2007 | 6.404 | 6.645 | 6.295 | 6.458 | 111,639 | +0.09(+1.47%) |
Aug 17, 2007 | 6.723 | 6.832 | 6.225 | 6.365 | 211,602 | -0.12(-1.92%) |
Aug 16, 2007 | 6.583 | 6.871 | 6.225 | 6.489 | 334,471 | -0.09(-1.30%) |
Aug 15, 2007 | 6.583 | 6.731 | 6.544 | 6.575 | 152,840 | +0.02(+0.24%) |
Aug 14, 2007 | 6.598 | 6.662 | 6.427 | 6.560 | 122,234 | +0.01(+0.12%) |
Aug 13, 2007 | 6.373 | 6.793 | 6.302 | 6.552 | 224,827 | +0.35(+5.65%) |
Aug 10, 2007 | 6.038 | 6.474 | 5.851 | 6.201 | 424,789 | +0.09(+1.53%) |
Aug 09, 2007 | 6.357 | 6.832 | 6.053 | 6.108 | 788,274 | -0.41(-6.22%) |
Aug 08, 2007 | 6.622 | 6.957 | 6.271 | 6.513 | 504,214 | +0.08(+1.21%) |
Aug 07, 2007 | 6.497 | 6.708 | 6.154 | 6.435 | 645,401 | +0.00(+0.00%) |
Aug 06, 2007 | 7.144 | 7.175 | 6.435 | 6.435 | 376,122 | -0.71(-9.92%) |
Aug 03, 2007 | 7.043 | 8.180 | 6.622 | 7.144 | 1,063,728 | -0.95(-11.74%) |
Aug 02, 2007 | 8.125 | 8.180 | 7.985 | 8.094 | 248,519 | +0.06(+0.78%) |
Aug 01, 2007 | 8.133 | 8.133 | 7.775 | 8.032 | 448,739 | +0.05(+0.59%) |
Jul 31, 2007 | 7.923 | 8.250 | 7.720 | 7.985 | 570,821 | +0.10(+1.28%) |
Jul 30, 2007 | 7.837 | 8.055 | 7.619 | 7.884 | 177,933 | +0.06(+0.80%) |
Jul 27, 2007 | 8.196 | 8.289 | 7.666 | 7.822 | 224,787 | -0.37(-4.47%) |
Jul 26, 2007 | 8.632 | 8.897 | 8.093 | 8.188 | 291,460 | -0.55(-6.24%) |
Jul 25, 2007 | 9.146 | 9.489 | 8.663 | 8.733 | 258,331 | -0.38(-4.19%) |
Jul 24, 2007 | 9.606 | 9.654 | 8.959 | 9.115 | 264,216 | -0.58(-6.02%) |
Jul 23, 2007 | 9.855 | 9.987 | 9.645 | 9.699 | 259,359 | -0.14(-1.43%) |
Jul 20, 2007 | 9.972 | 9.980 | 9.278 | 9.839 | 289,171 | -0.16(-1.56%) |
Jul 19, 2007 | 10.07 | 10.28 | 9.948 | 9.995 | 228,288 | +0.10(+1.02%) |
Jul 18, 2007 | 10.13 | 10.28 | 9.824 | 9.894 | 160,318 | -0.31(-3.05%) |
Jul 17, 2007 | 10.21 | 10.33 | 10.17 | 10.21 | 269,119 | -0.02(-0.15%) |
Jul 16, 2007 | 10.28 | 10.58 | 10.02 | 10.22 | 210,694 | -0.01(-0.08%) |
Jul 13, 2007 | 10.69 | 10.73 | 10.21 | 10.23 | 249,987 | -0.53(-4.92%) |
Jul 12, 2007 | 10.87 | 11.02 | 10.71 | 10.76 | 179,499 | -0.08(-0.72%) |
Jul 11, 2007 | 10.98 | 11.12 | 10.75 | 10.84 | 253,788 | -0.15(-1.35%) |
Jul 10, 2007 | 11.27 | 11.53 | 10.98 | 10.98 | 80,034 | -0.41(-3.62%) |
Jul 09, 2007 | 11.60 | 11.66 | 11.19 | 11.40 | 166,964 | -0.24(-2.07%) |
Jul 06, 2007 | 11.58 | 11.83 | 11.57 | 11.64 | 204,996 | +0.00(+0.00%) |
Jul 05, 2007 | 11.35 | 12.01 | 11.30 | 11.64 | 183,744 | +0.29(+2.54%) |
Jul 03, 2007 | 10.74 | 11.40 | 10.72 | 11.35 | 100,612 | +0.62(+5.81%) |