Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.240 | 8.312 | 8.138 | 8.186 | 233,451 | -0.08(-0.91%) |
Sep 27, 2007 | 8.513 | 8.513 | 8.220 | 8.261 | 286,145 | -0.23(-2.71%) |
Sep 26, 2007 | 8.487 | 8.579 | 8.273 | 8.492 | 238,831 | +0.08(+0.92%) |
Sep 25, 2007 | 8.375 | 8.501 | 8.295 | 8.414 | 270,523 | -0.03(-0.37%) |
Sep 24, 2007 | 8.574 | 8.671 | 8.298 | 8.445 | 104,066 | -0.15(-1.72%) |
Sep 21, 2007 | 8.436 | 8.717 | 8.181 | 8.593 | 415,748 | +0.24(+2.84%) |
Sep 20, 2007 | 8.492 | 8.576 | 7.932 | 8.356 | 484,440 | -0.73(-8.00%) |
Sep 19, 2007 | 9.085 | 9.187 | 9.017 | 9.083 | 183,688 | +0.01(+0.11%) |
Sep 18, 2007 | 8.765 | 9.192 | 8.617 | 9.073 | 180,934 | +0.35(+4.06%) |
Sep 17, 2007 | 8.751 | 8.782 | 8.574 | 8.719 | 275,697 | -0.04(-0.44%) |
Sep 14, 2007 | 8.552 | 8.758 | 8.533 | 8.758 | 68,422 | +0.08(+0.98%) |
Sep 13, 2007 | 8.523 | 8.814 | 8.366 | 8.673 | 118,526 | +0.21(+2.46%) |
Sep 12, 2007 | 8.545 | 8.622 | 8.407 | 8.465 | 94,914 | -0.09(-1.10%) |
Sep 11, 2007 | 8.453 | 8.622 | 8.453 | 8.559 | 126,581 | +0.16(+1.93%) |
Sep 10, 2007 | 8.596 | 8.693 | 8.242 | 8.397 | 184,646 | -0.16(-1.90%) |
Sep 07, 2007 | 8.671 | 8.831 | 8.511 | 8.559 | 130,995 | -0.23(-2.59%) |
Sep 06, 2007 | 8.806 | 9.012 | 8.722 | 8.787 | 171,897 | -0.01(-0.17%) |
Sep 05, 2007 | 9.029 | 9.160 | 8.748 | 8.802 | 187,343 | -0.31(-3.35%) |
Sep 04, 2007 | 9.114 | 9.206 | 8.969 | 9.107 | 145,365 | -0.01(-0.11%) |
Aug 31, 2007 | 9.209 | 9.228 | 9.061 | 9.117 | 111,358 | -0.07(-0.74%) |
Aug 30, 2007 | 9.015 | 9.206 | 9.015 | 9.184 | 165,183 | +0.05(+0.53%) |
Aug 29, 2007 | 8.724 | 9.165 | 8.601 | 9.136 | 140,945 | +0.44(+5.10%) |
Aug 28, 2007 | 8.872 | 8.978 | 8.664 | 8.693 | 147,676 | -0.26(-2.87%) |
Aug 27, 2007 | 9.005 | 9.097 | 8.884 | 8.949 | 105,227 | -0.09(-0.97%) |
Aug 24, 2007 | 9.012 | 9.153 | 8.848 | 9.037 | 250,777 | +0.03(+0.30%) |
Aug 23, 2007 | 9.264 | 9.298 | 9.010 | 9.010 | 158,287 | -0.19(-2.05%) |
Aug 22, 2007 | 9.078 | 9.221 | 9.066 | 9.199 | 151,350 | +0.31(+3.52%) |
Aug 21, 2007 | 8.983 | 9.133 | 8.811 | 8.886 | 96,171 | -0.14(-1.50%) |
Aug 20, 2007 | 9.209 | 9.344 | 9.012 | 9.022 | 85,252 | -0.17(-1.90%) |
Aug 17, 2007 | 9.395 | 9.473 | 8.991 | 9.197 | 236,853 | -0.01(-0.10%) |
Aug 16, 2007 | 8.523 | 9.206 | 8.523 | 9.206 | 306,646 | +0.68(+7.99%) |
Aug 15, 2007 | 8.484 | 8.836 | 8.482 | 8.525 | 119,586 | +0.05(+0.54%) |
Aug 14, 2007 | 8.617 | 8.673 | 8.358 | 8.479 | 163,435 | -0.12(-1.41%) |
Aug 13, 2007 | 9.376 | 9.376 | 8.511 | 8.601 | 427,281 | -0.66(-7.17%) |
Aug 10, 2007 | 9.068 | 9.434 | 8.882 | 9.264 | 225,196 | +0.07(+0.76%) |
Aug 09, 2007 | 9.199 | 9.490 | 8.983 | 9.194 | 503,436 | -0.24(-2.52%) |
Aug 08, 2007 | 9.073 | 9.499 | 8.809 | 9.431 | 465,104 | +0.43(+4.73%) |
Aug 07, 2007 | 8.811 | 9.090 | 8.770 | 9.005 | 228,790 | +0.13(+1.42%) |
Aug 06, 2007 | 8.315 | 8.896 | 8.254 | 8.879 | 259,288 | +0.59(+7.10%) |
Aug 03, 2007 | 8.261 | 8.617 | 8.237 | 8.290 | 269,769 | -0.31(-3.63%) |
Aug 02, 2007 | 8.276 | 8.690 | 8.235 | 8.603 | 171,036 | +0.36(+4.35%) |
Aug 01, 2007 | 8.087 | 8.390 | 8.017 | 8.244 | 225,138 | +0.13(+1.64%) |
Jul 31, 2007 | 8.312 | 8.373 | 8.082 | 8.111 | 248,702 | -0.01(-0.12%) |
Jul 30, 2007 | 8.383 | 8.383 | 8.092 | 8.121 | 227,984 | -0.04(-0.53%) |
Jul 27, 2007 | 8.443 | 8.552 | 8.164 | 8.164 | 322,345 | -0.33(-3.91%) |
Jul 26, 2007 | 8.496 | 8.656 | 8.276 | 8.496 | 393,291 | -0.61(-6.73%) |
Jul 25, 2007 | 8.821 | 9.146 | 8.717 | 9.109 | 208,212 | +0.39(+4.42%) |
Jul 24, 2007 | 8.852 | 8.884 | 8.634 | 8.724 | 221,971 | -0.23(-2.54%) |
Jul 23, 2007 | 8.945 | 9.083 | 8.782 | 8.952 | 94,415 | +0.02(+0.24%) |
Jul 20, 2007 | 9.088 | 9.148 | 8.911 | 8.930 | 293,135 | -0.18(-1.94%) |
Jul 19, 2007 | 9.262 | 9.262 | 9.085 | 9.107 | 84,355 | -0.08(-0.84%) |
Jul 18, 2007 | 9.097 | 9.262 | 9.034 | 9.184 | 100,612 | +0.03(+0.37%) |
Jul 17, 2007 | 9.204 | 9.269 | 9.085 | 9.150 | 105,194 | +0.03(+0.32%) |
Jul 16, 2007 | 9.092 | 9.216 | 9.054 | 9.121 | 118,749 | +0.02(+0.21%) |
Jul 13, 2007 | 9.136 | 9.279 | 9.080 | 9.102 | 84,897 | -0.08(-0.87%) |
Jul 12, 2007 | 9.010 | 9.209 | 8.932 | 9.182 | 73,406 | +0.24(+2.71%) |
Jul 11, 2007 | 8.802 | 8.961 | 8.802 | 8.940 | 88,053 | +0.12(+1.32%) |
Jul 10, 2007 | 9.034 | 9.129 | 8.773 | 8.823 | 153,934 | -0.28(-3.06%) |
Jul 09, 2007 | 9.303 | 9.306 | 9.085 | 9.102 | 136,804 | -0.22(-2.31%) |
Jul 06, 2007 | 9.398 | 9.448 | 9.303 | 9.318 | 103,433 | -0.06(-0.67%) |
Jul 05, 2007 | 9.289 | 9.405 | 9.194 | 9.381 | 71,735 | +0.08(+0.89%) |
Jul 03, 2007 | 9.216 | 9.440 | 9.216 | 9.298 | 44,226 | +0.11(+1.19%) |