Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.214 | 9.223 | 9.156 | 9.170 | 224,518 | -0.03(-0.38%) |
Sep 27, 2007 | 9.216 | 9.228 | 9.183 | 9.204 | 70,052 | +0.04(+0.39%) |
Sep 26, 2007 | 9.166 | 9.202 | 9.150 | 9.169 | 302,156 | +0.07(+0.77%) |
Sep 25, 2007 | 9.024 | 9.106 | 9.024 | 9.099 | 337,130 | +0.04(+0.42%) |
Sep 24, 2007 | 9.095 | 9.141 | 9.038 | 9.061 | 113,294 | -0.01(-0.11%) |
Sep 21, 2007 | 9.076 | 9.100 | 9.057 | 9.071 | 28,326 | +0.04(+0.41%) |
Sep 20, 2007 | 9.052 | 9.077 | 9.021 | 9.034 | 26,754 | -0.03(-0.33%) |
Sep 19, 2007 | 9.114 | 9.127 | 9.037 | 9.064 | 167,264 | +0.04(+0.48%) |
Sep 18, 2007 | 8.823 | 9.021 | 8.794 | 9.021 | 221,709 | +0.23(+2.60%) |
Sep 17, 2007 | 8.822 | 8.822 | 8.777 | 8.793 | 89,858 | -0.06(-0.70%) |
Sep 14, 2007 | 8.779 | 8.855 | 8.765 | 8.855 | 121,329 | +0.01(+0.08%) |
Sep 13, 2007 | 8.933 | 8.933 | 8.815 | 8.847 | 255,562 | +0.03(+0.36%) |
Sep 12, 2007 | 8.839 | 8.882 | 8.811 | 8.816 | 106,114 | -0.01(-0.17%) |
Sep 11, 2007 | 8.783 | 8.831 | 8.758 | 8.831 | 164,593 | +0.10(+1.20%) |
Sep 10, 2007 | 8.801 | 8.801 | 8.647 | 8.727 | 116,415 | -0.00(-0.02%) |
Sep 07, 2007 | 8.798 | 8.798 | 8.701 | 8.729 | 168,998 | -0.17(-1.87%) |
Sep 06, 2007 | 8.935 | 8.935 | 8.852 | 8.895 | 163,009 | +0.01(+0.16%) |
Sep 05, 2007 | 8.909 | 8.909 | 8.858 | 8.881 | 75,810 | -0.07(-0.78%) |
Sep 04, 2007 | 8.865 | 8.999 | 8.830 | 8.950 | 286,767 | +0.10(+1.13%) |
Aug 31, 2007 | 8.895 | 8.895 | 8.780 | 8.850 | 208,170 | +0.12(+1.33%) |
Aug 30, 2007 | 8.633 | 8.800 | 8.633 | 8.734 | 288,281 | +0.02(+0.26%) |
Aug 29, 2007 | 8.573 | 8.718 | 8.556 | 8.711 | 252,740 | +0.20(+2.36%) |
Aug 28, 2007 | 8.671 | 8.671 | 8.511 | 8.511 | 82,181 | -0.20(-2.26%) |
Aug 27, 2007 | 8.790 | 8.790 | 8.696 | 8.708 | 176,502 | -0.06(-0.66%) |
Aug 24, 2007 | 8.617 | 8.766 | 8.617 | 8.766 | 101,223 | +0.12(+1.43%) |
Aug 23, 2007 | 8.710 | 8.710 | 8.617 | 8.642 | 81,684 | -0.04(-0.41%) |
Aug 22, 2007 | 8.685 | 8.688 | 8.619 | 8.678 | 369,885 | +0.11(+1.24%) |
Aug 21, 2007 | 8.535 | 8.589 | 8.518 | 8.571 | 101,882 | +0.04(+0.51%) |
Aug 20, 2007 | 8.606 | 8.606 | 8.468 | 8.528 | 187,890 | +0.03(+0.36%) |
Aug 17, 2007 | 8.554 | 8.710 | 8.422 | 8.497 | 625,181 | +0.16(+1.89%) |
Aug 16, 2007 | 8.303 | 8.339 | 8.057 | 8.339 | 885,067 | -0.02(-0.24%) |
Aug 15, 2007 | 8.463 | 8.561 | 8.359 | 8.359 | 159,159 | -0.15(-1.73%) |
Aug 14, 2007 | 8.705 | 8.705 | 8.507 | 8.507 | 293,265 | -0.16(-1.80%) |
Aug 13, 2007 | 8.710 | 8.753 | 8.662 | 8.663 | 54,918 | +0.01(+0.15%) |
Aug 10, 2007 | 8.634 | 8.745 | 8.518 | 8.650 | 150,268 | -0.06(-0.67%) |
Aug 09, 2007 | 8.774 | 8.888 | 8.708 | 8.708 | 224,587 | -0.16(-1.84%) |
Aug 08, 2007 | 8.740 | 8.926 | 8.740 | 8.871 | 279,726 | +0.16(+1.80%) |
Aug 07, 2007 | 8.606 | 8.734 | 8.589 | 8.715 | 84,343 | +0.07(+0.77%) |
Aug 06, 2007 | 8.551 | 8.655 | 8.468 | 8.648 | 404,408 | +0.11(+1.31%) |
Aug 03, 2007 | 8.586 | 8.753 | 8.537 | 8.537 | 176,514 | -0.22(-2.47%) |
Aug 02, 2007 | 8.685 | 8.753 | 8.658 | 8.753 | 222,842 | +0.07(+0.84%) |
Aug 01, 2007 | 8.585 | 8.680 | 8.553 | 8.680 | 321,961 | +0.04(+0.47%) |
Jul 31, 2007 | 8.868 | 8.868 | 8.640 | 8.640 | 200,955 | -0.12(-1.37%) |
Jul 30, 2007 | 8.746 | 8.798 | 8.657 | 8.760 | 213,361 | +0.04(+0.43%) |
Jul 27, 2007 | 8.856 | 8.857 | 8.723 | 8.723 | 162,917 | -0.11(-1.28%) |
Jul 26, 2007 | 8.871 | 8.954 | 8.715 | 8.836 | 462,761 | -0.16(-1.80%) |
Jul 25, 2007 | 9.070 | 9.070 | 8.925 | 8.998 | 2,995,627 | +0.03(+0.34%) |
Jul 24, 2007 | 9.082 | 9.099 | 8.942 | 8.967 | 347,721 | -0.17(-1.91%) |
Jul 23, 2007 | 9.140 | 9.181 | 9.136 | 9.141 | 39,136 | +0.01(+0.14%) |
Jul 20, 2007 | 9.201 | 9.201 | 9.094 | 9.128 | 218,656 | -0.13(-1.41%) |
Jul 19, 2007 | 9.242 | 9.259 | 9.210 | 9.259 | 188,202 | +0.10(+1.10%) |
Jul 18, 2007 | 9.189 | 9.189 | 9.095 | 9.159 | 84,065 | -0.05(-0.59%) |
Jul 17, 2007 | 9.166 | 9.243 | 9.166 | 9.213 | 1,894,724 | +0.04(+0.48%) |
Jul 16, 2007 | 9.166 | 9.211 | 9.152 | 9.169 | 159,830 | -0.03(-0.32%) |
Jul 13, 2007 | 9.166 | 9.201 | 9.133 | 9.198 | 397,517 | +0.02(+0.25%) |
Jul 12, 2007 | 9.052 | 9.178 | 9.052 | 9.175 | 121,387 | +0.18(+1.95%) |
Jul 11, 2007 | 8.967 | 9.006 | 8.952 | 8.999 | 104,992 | +0.03(+0.32%) |
Jul 10, 2007 | 9.038 | 9.038 | 8.962 | 8.971 | 142,915 | -0.10(-1.11%) |
Jul 09, 2007 | 9.070 | 9.095 | 9.044 | 9.071 | 3,059,969 | +0.01(+0.13%) |
Jul 06, 2007 | 9.036 | 9.063 | 9.009 | 9.059 | 50,444 | +0.02(+0.25%) |
Jul 05, 2007 | 8.967 | 9.037 | 8.967 | 9.037 | 1,506,433 | +0.06(+0.70%) |
Jul 03, 2007 | 8.948 | 8.981 | 8.948 | 8.974 | 17,331 | +0.03(+0.30%) |