Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.668 | 8.720 | 8.557 | 8.641 | 1,183,778 | -0.04(-0.42%) |
Sep 27, 2007 | 8.563 | 8.681 | 8.540 | 8.677 | 1,845,847 | +0.16(+1.90%) |
Sep 26, 2007 | 8.222 | 8.558 | 8.213 | 8.516 | 2,024,340 | +0.38(+4.68%) |
Sep 25, 2007 | 8.115 | 8.215 | 8.033 | 8.135 | 1,618,095 | +0.02(+0.20%) |
Sep 24, 2007 | 8.137 | 8.250 | 8.024 | 8.119 | 2,989,901 | +0.04(+0.53%) |
Sep 21, 2007 | 8.151 | 8.151 | 8.063 | 8.077 | 2,501,030 | +0.02(+0.19%) |
Sep 20, 2007 | 8.215 | 8.265 | 8.010 | 8.062 | 2,361,731 | -0.19(-2.36%) |
Sep 19, 2007 | 8.185 | 8.402 | 8.166 | 8.256 | 1,730,382 | +0.10(+1.22%) |
Sep 18, 2007 | 8.016 | 8.158 | 7.969 | 8.157 | 1,990,972 | +0.18(+2.26%) |
Sep 17, 2007 | 7.973 | 8.056 | 7.947 | 7.977 | 1,276,997 | -0.03(-0.41%) |
Sep 14, 2007 | 7.892 | 8.030 | 7.873 | 8.010 | 1,256,341 | +0.06(+0.75%) |
Sep 13, 2007 | 7.919 | 8.095 | 7.781 | 7.950 | 2,296,053 | +0.10(+1.23%) |
Sep 12, 2007 | 7.861 | 7.933 | 7.823 | 7.854 | 1,400,407 | -0.01(-0.17%) |
Sep 11, 2007 | 7.793 | 7.875 | 7.750 | 7.867 | 1,561,952 | +0.09(+1.19%) |
Sep 10, 2007 | 7.833 | 7.909 | 7.609 | 7.775 | 2,581,537 | +0.00(+0.04%) |
Sep 07, 2007 | 7.751 | 7.891 | 7.669 | 7.772 | 2,136,098 | -0.03(-0.44%) |
Sep 06, 2007 | 7.963 | 7.974 | 7.771 | 7.806 | 1,868,622 | -0.16(-2.03%) |
Sep 05, 2007 | 7.894 | 7.977 | 7.842 | 7.967 | 1,738,327 | +0.00(+0.06%) |
Sep 04, 2007 | 7.937 | 8.015 | 7.903 | 7.963 | 1,749,979 | -0.01(-0.18%) |
Aug 31, 2007 | 7.953 | 7.996 | 7.887 | 7.977 | 1,697,014 | +0.12(+1.56%) |
Aug 30, 2007 | 7.883 | 7.976 | 7.725 | 7.854 | 1,262,167 | -0.04(-0.50%) |
Aug 29, 2007 | 7.636 | 7.894 | 7.558 | 7.894 | 1,942,774 | +0.29(+3.80%) |
Aug 28, 2007 | 7.713 | 7.730 | 7.574 | 7.605 | 2,890,326 | -0.15(-1.97%) |
Aug 27, 2007 | 7.816 | 7.882 | 7.755 | 7.758 | 1,254,222 | -0.06(-0.80%) |
Aug 24, 2007 | 7.783 | 7.852 | 7.716 | 7.820 | 1,370,217 | +0.04(+0.52%) |
Aug 23, 2007 | 7.977 | 8.017 | 7.759 | 7.780 | 3,362,249 | -0.17(-2.13%) |
Aug 22, 2007 | 7.778 | 7.976 | 7.745 | 7.949 | 1,968,197 | +0.21(+2.77%) |
Aug 21, 2007 | 7.779 | 7.813 | 7.662 | 7.734 | 2,037,052 | -0.06(-0.78%) |
Aug 20, 2007 | 7.444 | 7.796 | 7.377 | 7.795 | 6,346,324 | +0.48(+6.54%) |
Aug 17, 2007 | 7.396 | 7.594 | 7.239 | 7.316 | 4,487,765 | +0.02(+0.27%) |
Aug 16, 2007 | 7.797 | 7.804 | 7.123 | 7.296 | 5,851,097 | -0.51(-6.52%) |
Aug 15, 2007 | 8.044 | 8.174 | 7.795 | 7.805 | 2,532,809 | -0.29(-3.54%) |
Aug 14, 2007 | 8.392 | 8.429 | 8.085 | 8.091 | 1,817,245 | -0.35(-4.13%) |
Aug 13, 2007 | 8.566 | 8.713 | 8.348 | 8.439 | 2,017,455 | -0.13(-1.48%) |
Aug 10, 2007 | 8.667 | 8.797 | 8.424 | 8.566 | 3,951,225 | -0.25(-2.87%) |
Aug 09, 2007 | 8.544 | 8.921 | 8.543 | 8.819 | 4,101,117 | +0.06(+0.68%) |
Aug 08, 2007 | 8.540 | 8.943 | 8.487 | 8.759 | 3,113,311 | +0.24(+2.76%) |
Aug 07, 2007 | 8.270 | 8.598 | 8.241 | 8.524 | 3,568,814 | +0.25(+3.07%) |
Aug 06, 2007 | 8.341 | 8.400 | 8.135 | 8.270 | 2,691,706 | -0.01(-0.10%) |
Aug 03, 2007 | 8.338 | 8.363 | 8.251 | 8.279 | 2,399,866 | -0.08(-0.92%) |
Aug 02, 2007 | 8.331 | 8.385 | 8.219 | 8.355 | 2,198,067 | +0.08(+1.00%) |
Aug 01, 2007 | 8.147 | 8.318 | 8.098 | 8.272 | 2,460,776 | +0.11(+1.37%) |
Jul 31, 2007 | 8.186 | 8.401 | 8.154 | 8.161 | 2,226,669 | -0.03(-0.31%) |
Jul 30, 2007 | 8.015 | 8.236 | 7.897 | 8.186 | 2,757,383 | +0.19(+2.38%) |
Jul 27, 2007 | 8.137 | 8.159 | 7.747 | 7.996 | 6,248,868 | -0.14(-1.74%) |
Jul 26, 2007 | 8.307 | 8.424 | 7.970 | 8.137 | 4,872,824 | -0.24(-2.91%) |
Jul 25, 2007 | 8.493 | 8.580 | 8.319 | 8.381 | 2,731,430 | -0.08(-0.90%) |
Jul 24, 2007 | 8.485 | 8.528 | 8.314 | 8.457 | 2,368,616 | -0.11(-1.32%) |
Jul 23, 2007 | 8.628 | 8.660 | 8.551 | 8.571 | 1,578,371 | -0.04(-0.44%) |
Jul 20, 2007 | 8.709 | 8.721 | 8.512 | 8.608 | 1,851,143 | -0.12(-1.42%) |
Jul 19, 2007 | 8.788 | 8.849 | 8.664 | 8.732 | 1,889,808 | -0.04(-0.47%) |
Jul 18, 2007 | 8.741 | 8.857 | 8.680 | 8.774 | 1,093,737 | -0.01(-0.09%) |
Jul 17, 2007 | 8.897 | 8.955 | 8.776 | 8.781 | 1,717,670 | -0.12(-1.31%) |
Jul 16, 2007 | 8.687 | 9.078 | 8.684 | 8.897 | 2,478,255 | +0.17(+1.94%) |
Jul 13, 2007 | 8.665 | 8.766 | 8.638 | 8.728 | 1,216,617 | +0.01(+0.12%) |
Jul 12, 2007 | 8.591 | 8.727 | 8.454 | 8.718 | 1,542,884 | +0.18(+2.09%) |
Jul 11, 2007 | 8.452 | 8.548 | 8.441 | 8.540 | 1,481,974 | +0.04(+0.51%) |
Jul 10, 2007 | 8.502 | 8.536 | 8.448 | 8.496 | 2,006,862 | -0.03(-0.37%) |
Jul 09, 2007 | 8.400 | 8.537 | 8.380 | 8.527 | 1,697,014 | +0.16(+1.88%) |
Jul 06, 2007 | 8.296 | 8.378 | 8.262 | 8.370 | 809,312 | +0.06(+0.74%) |
Jul 05, 2007 | 8.314 | 8.324 | 8.247 | 8.308 | 1,495,745 | -0.01(-0.07%) |
Jul 03, 2007 | 8.317 | 8.381 | 8.287 | 8.314 | 851,685 | +0.02(+0.24%) |