Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.847 | 8.000 | 7.801 | 7.813 | 3,782,649 | +0.00(+0.00%) |
Sep 27, 2007 | 7.740 | 7.888 | 7.689 | 7.813 | 3,207,449 | +0.13(+1.66%) |
Sep 26, 2007 | 7.756 | 7.768 | 7.634 | 7.685 | 4,654,546 | -0.02(-0.20%) |
Sep 25, 2007 | 7.663 | 7.706 | 7.606 | 7.701 | 4,690,461 | +0.03(+0.36%) |
Sep 24, 2007 | 7.709 | 7.832 | 7.635 | 7.673 | 3,706,246 | -0.05(-0.60%) |
Sep 21, 2007 | 7.635 | 7.811 | 7.635 | 7.720 | 7,476,557 | +0.05(+0.61%) |
Sep 20, 2007 | 7.761 | 7.766 | 7.630 | 7.673 | 2,873,124 | -0.09(-1.20%) |
Sep 19, 2007 | 7.875 | 8.079 | 7.759 | 7.766 | 4,640,643 | -0.10(-1.33%) |
Sep 18, 2007 | 7.386 | 7.873 | 7.355 | 7.871 | 5,208,956 | +0.51(+6.92%) |
Sep 17, 2007 | 7.489 | 7.500 | 7.346 | 7.362 | 3,419,361 | -0.17(-2.31%) |
Sep 14, 2007 | 7.376 | 7.594 | 7.321 | 7.536 | 4,906,371 | +0.14(+1.93%) |
Sep 13, 2007 | 7.460 | 7.520 | 7.353 | 7.393 | 4,032,028 | -0.02(-0.21%) |
Sep 12, 2007 | 7.446 | 7.512 | 7.388 | 7.408 | 2,903,150 | -0.09(-1.22%) |
Sep 11, 2007 | 7.439 | 7.525 | 7.372 | 7.500 | 5,130,960 | +0.09(+1.23%) |
Sep 10, 2007 | 7.570 | 7.577 | 7.290 | 7.408 | 8,961,446 | -0.07(-0.97%) |
Sep 07, 2007 | 7.622 | 7.637 | 7.429 | 7.481 | 5,416,741 | -0.19(-2.51%) |
Sep 06, 2007 | 7.806 | 7.840 | 7.605 | 7.673 | 4,501,263 | -0.15(-1.87%) |
Sep 05, 2007 | 7.828 | 7.859 | 7.773 | 7.820 | 5,562,113 | -0.01(-0.13%) |
Sep 04, 2007 | 7.857 | 7.900 | 7.766 | 7.830 | 5,833,433 | -0.02(-0.22%) |
Aug 31, 2007 | 7.892 | 7.892 | 7.725 | 7.847 | 5,274,095 | +0.06(+0.73%) |
Aug 30, 2007 | 7.826 | 7.897 | 7.730 | 7.790 | 5,901,193 | -0.06(-0.81%) |
Aug 29, 2007 | 7.627 | 7.859 | 7.601 | 7.854 | 5,968,680 | +0.25(+3.23%) |
Aug 28, 2007 | 7.775 | 7.833 | 7.601 | 7.608 | 6,757,705 | -0.23(-2.88%) |
Aug 27, 2007 | 7.876 | 7.955 | 7.785 | 7.833 | 4,479,432 | -0.10(-1.32%) |
Aug 24, 2007 | 7.787 | 7.938 | 7.787 | 7.938 | 6,634,832 | +0.10(+1.27%) |
Aug 23, 2007 | 8.155 | 8.157 | 7.763 | 7.838 | 7,388,174 | -0.31(-3.82%) |
Aug 22, 2007 | 8.272 | 8.308 | 8.057 | 8.150 | 4,658,359 | -0.08(-0.96%) |
Aug 21, 2007 | 8.011 | 8.267 | 8.011 | 8.229 | 7,147,334 | +0.12(+1.42%) |
Aug 20, 2007 | 7.990 | 8.169 | 7.883 | 8.114 | 6,786,080 | +0.16(+1.97%) |
Aug 17, 2007 | 7.914 | 8.040 | 7.575 | 7.957 | 10,128,388 | +0.23(+2.96%) |
Aug 16, 2007 | 7.821 | 7.995 | 7.512 | 7.728 | 18,136,570 | -0.09(-1.21%) |
Aug 15, 2007 | 7.914 | 8.069 | 7.821 | 7.823 | 8,773,893 | -0.11(-1.37%) |
Aug 14, 2007 | 8.245 | 8.274 | 7.914 | 7.931 | 8,289,952 | -0.32(-3.88%) |
Aug 13, 2007 | 8.322 | 8.379 | 8.066 | 8.251 | 10,889,949 | +0.01(+0.15%) |
Aug 10, 2007 | 8.602 | 8.604 | 8.141 | 8.239 | 19,586,962 | -0.55(-6.23%) |
Aug 09, 2007 | 8.699 | 9.108 | 8.580 | 8.786 | 25,881,070 | +0.03(+0.35%) |
Aug 08, 2007 | 8.390 | 9.088 | 8.390 | 8.756 | 23,110,736 | +0.42(+5.10%) |
Aug 07, 2007 | 8.102 | 8.396 | 8.000 | 8.331 | 16,663,399 | +0.18(+2.26%) |
Aug 06, 2007 | 7.768 | 8.152 | 7.757 | 8.146 | 11,599,432 | +0.44(+5.64%) |
Aug 03, 2007 | 7.771 | 7.942 | 7.711 | 7.711 | 8,377,933 | -0.21(-2.65%) |
Aug 02, 2007 | 7.653 | 7.930 | 7.653 | 7.921 | 8,066,979 | +0.23(+3.04%) |
Aug 01, 2007 | 7.763 | 7.849 | 7.617 | 7.687 | 12,879,691 | -0.07(-0.87%) |
Jul 31, 2007 | 7.969 | 8.157 | 7.746 | 7.754 | 13,143,571 | -0.23(-2.85%) |
Jul 30, 2007 | 7.919 | 8.062 | 7.799 | 7.981 | 9,461,614 | +0.10(+1.22%) |
Jul 27, 2007 | 7.723 | 7.997 | 7.711 | 7.885 | 12,602,280 | +0.18(+2.39%) |
Jul 26, 2007 | 7.742 | 7.876 | 7.415 | 7.701 | 13,504,366 | -0.24(-3.05%) |
Jul 25, 2007 | 7.983 | 8.067 | 7.876 | 7.943 | 8,158,570 | -0.02(-0.28%) |
Jul 24, 2007 | 8.079 | 8.174 | 7.909 | 7.966 | 6,747,765 | -0.13(-1.55%) |
Jul 23, 2007 | 8.236 | 8.257 | 8.031 | 8.091 | 6,360,309 | -0.08(-0.99%) |
Jul 20, 2007 | 8.348 | 8.367 | 8.052 | 8.172 | 9,598,535 | -0.17(-2.02%) |
Jul 19, 2007 | 8.183 | 8.368 | 8.172 | 8.341 | 6,696,547 | +0.20(+2.41%) |
Jul 18, 2007 | 8.189 | 8.284 | 8.072 | 8.145 | 8,422,607 | -0.08(-1.00%) |
Jul 17, 2007 | 8.405 | 8.418 | 8.184 | 8.227 | 8,535,709 | -0.13(-1.54%) |
Jul 16, 2007 | 8.150 | 8.377 | 8.145 | 8.356 | 10,285,495 | +0.22(+2.64%) |
Jul 13, 2007 | 7.945 | 8.146 | 7.945 | 8.141 | 7,381,781 | +0.15(+1.94%) |
Jul 12, 2007 | 7.691 | 8.000 | 7.660 | 7.986 | 23,290,698 | +0.72(+9.90%) |
Jul 11, 2007 | 7.226 | 7.309 | 7.154 | 7.267 | 6,725,545 | +0.06(+0.88%) |
Jul 10, 2007 | 7.250 | 7.285 | 7.192 | 7.204 | 5,315,955 | -0.09(-1.23%) |
Jul 09, 2007 | 7.302 | 7.345 | 7.262 | 7.293 | 4,600,840 | -0.01(-0.12%) |
Jul 06, 2007 | 7.276 | 7.309 | 7.200 | 7.302 | 4,544,385 | +0.05(+0.69%) |
Jul 05, 2007 | 7.243 | 7.286 | 7.186 | 7.252 | 3,911,718 | -0.02(-0.28%) |
Jul 03, 2007 | 7.255 | 7.305 | 7.197 | 7.272 | 3,639,701 | +0.01(+0.12%) |