Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.248 | 8.321 | 8.147 | 8.195 | 233,199 | -0.08(-0.91%) |
Sep 27, 2007 | 8.523 | 8.523 | 8.229 | 8.270 | 285,836 | -0.23(-2.71%) |
Sep 26, 2007 | 8.496 | 8.588 | 8.282 | 8.501 | 238,573 | +0.08(+0.92%) |
Sep 25, 2007 | 8.384 | 8.510 | 8.304 | 8.423 | 270,231 | -0.03(-0.37%) |
Sep 24, 2007 | 8.583 | 8.680 | 8.307 | 8.455 | 103,953 | -0.15(-1.72%) |
Sep 21, 2007 | 8.445 | 8.726 | 8.190 | 8.603 | 415,298 | +0.24(+2.84%) |
Sep 20, 2007 | 8.501 | 8.586 | 7.940 | 8.365 | 483,916 | -0.73(-8.00%) |
Sep 19, 2007 | 9.095 | 9.197 | 9.027 | 9.092 | 183,490 | +0.01(+0.11%) |
Sep 18, 2007 | 8.775 | 9.202 | 8.627 | 9.083 | 180,738 | +0.35(+4.06%) |
Sep 17, 2007 | 8.760 | 8.792 | 8.583 | 8.729 | 275,398 | -0.04(-0.44%) |
Sep 14, 2007 | 8.561 | 8.767 | 8.542 | 8.767 | 68,348 | +0.08(+0.98%) |
Sep 13, 2007 | 8.532 | 8.823 | 8.375 | 8.683 | 118,398 | +0.21(+2.46%) |
Sep 12, 2007 | 8.554 | 8.632 | 8.416 | 8.474 | 94,811 | -0.09(-1.10%) |
Sep 11, 2007 | 8.462 | 8.632 | 8.462 | 8.569 | 126,444 | +0.16(+1.93%) |
Sep 10, 2007 | 8.605 | 8.702 | 8.251 | 8.406 | 184,446 | -0.16(-1.90%) |
Sep 07, 2007 | 8.680 | 8.840 | 8.520 | 8.569 | 130,853 | -0.23(-2.59%) |
Sep 06, 2007 | 8.816 | 9.022 | 8.731 | 8.797 | 171,711 | -0.01(-0.17%) |
Sep 05, 2007 | 9.039 | 9.170 | 8.758 | 8.811 | 187,140 | -0.31(-3.35%) |
Sep 04, 2007 | 9.124 | 9.216 | 8.978 | 9.117 | 145,207 | -0.01(-0.11%) |
Aug 31, 2007 | 9.219 | 9.238 | 9.071 | 9.126 | 111,238 | -0.07(-0.74%) |
Aug 30, 2007 | 9.025 | 9.216 | 9.025 | 9.194 | 165,004 | +0.05(+0.53%) |
Aug 29, 2007 | 8.734 | 9.175 | 8.610 | 9.146 | 140,793 | +0.44(+5.10%) |
Aug 28, 2007 | 8.881 | 8.988 | 8.673 | 8.702 | 147,516 | -0.26(-2.87%) |
Aug 27, 2007 | 9.015 | 9.107 | 8.894 | 8.959 | 105,113 | -0.09(-0.97%) |
Aug 24, 2007 | 9.022 | 9.163 | 8.857 | 9.046 | 250,505 | +0.03(+0.30%) |
Aug 23, 2007 | 9.274 | 9.308 | 9.020 | 9.020 | 158,116 | -0.19(-2.05%) |
Aug 22, 2007 | 9.088 | 9.231 | 9.076 | 9.209 | 151,186 | +0.31(+3.52%) |
Aug 21, 2007 | 8.993 | 9.143 | 8.821 | 8.896 | 96,067 | -0.14(-1.50%) |
Aug 20, 2007 | 9.219 | 9.354 | 9.022 | 9.032 | 85,160 | -0.17(-1.90%) |
Aug 17, 2007 | 9.405 | 9.483 | 9.000 | 9.206 | 236,596 | -0.01(-0.11%) |
Aug 16, 2007 | 8.532 | 9.216 | 8.532 | 9.216 | 306,314 | +0.68(+7.99%) |
Aug 15, 2007 | 8.493 | 8.845 | 8.491 | 8.535 | 119,457 | +0.05(+0.54%) |
Aug 14, 2007 | 8.627 | 8.683 | 8.367 | 8.489 | 163,259 | -0.12(-1.41%) |
Aug 13, 2007 | 9.386 | 9.386 | 8.520 | 8.610 | 426,819 | -0.66(-7.17%) |
Aug 10, 2007 | 9.078 | 9.444 | 8.891 | 9.274 | 224,953 | +0.07(+0.76%) |
Aug 09, 2007 | 9.209 | 9.500 | 8.993 | 9.204 | 502,891 | -0.24(-2.52%) |
Aug 08, 2007 | 9.083 | 9.510 | 8.818 | 9.442 | 464,601 | +0.43(+4.73%) |
Aug 07, 2007 | 8.821 | 9.100 | 8.780 | 9.015 | 228,543 | +0.13(+1.42%) |
Aug 06, 2007 | 8.324 | 8.906 | 8.263 | 8.889 | 259,007 | +0.59(+7.10%) |
Aug 03, 2007 | 8.270 | 8.627 | 8.246 | 8.299 | 269,478 | -0.31(-3.63%) |
Aug 02, 2007 | 8.285 | 8.700 | 8.244 | 8.612 | 170,851 | +0.36(+4.35%) |
Aug 01, 2007 | 8.096 | 8.399 | 8.025 | 8.253 | 224,895 | +0.13(+1.64%) |
Jul 31, 2007 | 8.321 | 8.382 | 8.091 | 8.120 | 248,433 | -0.01(-0.12%) |
Jul 30, 2007 | 8.392 | 8.392 | 8.101 | 8.130 | 227,737 | -0.04(-0.53%) |
Jul 27, 2007 | 8.452 | 8.561 | 8.173 | 8.173 | 321,996 | -0.33(-3.91%) |
Jul 26, 2007 | 8.506 | 8.666 | 8.285 | 8.506 | 392,865 | -0.61(-6.73%) |
Jul 25, 2007 | 8.831 | 9.156 | 8.726 | 9.119 | 207,987 | +0.39(+4.42%) |
Jul 24, 2007 | 8.862 | 8.894 | 8.644 | 8.734 | 221,731 | -0.23(-2.54%) |
Jul 23, 2007 | 8.954 | 9.092 | 8.792 | 8.961 | 94,313 | +0.02(+0.24%) |
Jul 20, 2007 | 9.097 | 9.158 | 8.920 | 8.940 | 292,818 | -0.18(-1.94%) |
Jul 19, 2007 | 9.272 | 9.272 | 9.095 | 9.117 | 84,264 | -0.08(-0.84%) |
Jul 18, 2007 | 9.107 | 9.272 | 9.044 | 9.194 | 100,504 | +0.03(+0.37%) |
Jul 17, 2007 | 9.214 | 9.279 | 9.095 | 9.160 | 105,080 | +0.03(+0.32%) |
Jul 16, 2007 | 9.102 | 9.226 | 9.063 | 9.131 | 118,621 | +0.02(+0.21%) |
Jul 13, 2007 | 9.146 | 9.289 | 9.090 | 9.112 | 84,805 | -0.08(-0.87%) |
Jul 12, 2007 | 9.020 | 9.219 | 8.942 | 9.192 | 73,326 | +0.24(+2.71%) |
Jul 11, 2007 | 8.811 | 8.971 | 8.811 | 8.949 | 87,958 | +0.12(+1.32%) |
Jul 10, 2007 | 9.044 | 9.139 | 8.782 | 8.833 | 153,767 | -0.28(-3.06%) |
Jul 09, 2007 | 9.313 | 9.316 | 9.095 | 9.112 | 136,656 | -0.22(-2.31%) |
Jul 06, 2007 | 9.408 | 9.459 | 9.313 | 9.328 | 103,321 | -0.06(-0.67%) |
Jul 05, 2007 | 9.299 | 9.415 | 9.204 | 9.391 | 71,658 | +0.08(+0.89%) |
Jul 03, 2007 | 9.226 | 9.450 | 9.226 | 9.308 | 44,178 | +0.11(+1.19%) |