Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.850 | 8.950 | 8.710 | 8.710 | 208,578 | -0.18(-2.02%) |
Sep 27, 2007 | 8.750 | 8.950 | 8.740 | 8.890 | 195,611 | +0.17(+1.95%) |
Sep 26, 2007 | 9.010 | 9.010 | 8.660 | 8.720 | 74,634 | -0.29(-3.22%) |
Sep 25, 2007 | 8.830 | 9.060 | 8.800 | 9.010 | 158,844 | +0.12(+1.35%) |
Sep 24, 2007 | 8.840 | 8.900 | 8.750 | 8.890 | 84,469 | +0.05(+0.57%) |
Sep 21, 2007 | 8.700 | 8.900 | 8.700 | 8.840 | 23,059 | +0.14(+1.61%) |
Sep 20, 2007 | 8.400 | 8.700 | 8.270 | 8.700 | 32,731 | +0.32(+3.82%) |
Sep 19, 2007 | 8.410 | 8.460 | 8.170 | 8.380 | 74,550 | +0.00(+0.00%) |
Sep 18, 2007 | 8.290 | 8.427 | 8.130 | 8.380 | 76,683 | +0.13(+1.58%) |
Sep 17, 2007 | 8.160 | 8.300 | 8.050 | 8.250 | 32,800 | +0.05(+0.61%) |
Sep 14, 2007 | 8.250 | 8.370 | 7.950 | 8.200 | 57,868 | -0.11(-1.32%) |
Sep 13, 2007 | 8.590 | 8.590 | 7.020 | 8.310 | 426,747 | -0.27(-3.15%) |
Sep 12, 2007 | 8.440 | 8.710 | 8.420 | 8.580 | 48,187 | +0.09(+1.06%) |
Sep 11, 2007 | 8.530 | 8.610 | 8.450 | 8.490 | 32,641 | -0.01(-0.12%) |
Sep 10, 2007 | 8.630 | 8.710 | 8.300 | 8.500 | 49,815 | -0.10(-1.16%) |
Sep 07, 2007 | 8.620 | 8.750 | 8.480 | 8.600 | 59,343 | -0.12(-1.38%) |
Sep 06, 2007 | 8.530 | 8.730 | 8.510 | 8.720 | 35,619 | +0.20(+2.35%) |
Sep 05, 2007 | 8.670 | 8.900 | 8.410 | 8.520 | 70,304 | -0.14(-1.62%) |
Sep 04, 2007 | 8.310 | 8.670 | 8.230 | 8.660 | 34,078 | +0.30(+3.59%) |
Aug 31, 2007 | 8.140 | 8.430 | 7.970 | 8.360 | 123,059 | +0.41(+5.16%) |
Aug 30, 2007 | 7.880 | 8.260 | 7.630 | 7.950 | 102,789 | +0.13(+1.66%) |
Aug 29, 2007 | 8.080 | 8.080 | 7.770 | 7.820 | 120,836 | -0.24(-2.98%) |
Aug 28, 2007 | 8.300 | 8.400 | 7.950 | 8.060 | 124,824 | -0.26(-3.12%) |
Aug 27, 2007 | 8.400 | 8.560 | 8.190 | 8.320 | 814,073 | -0.08(-0.95%) |
Aug 24, 2007 | 8.340 | 8.420 | 8.090 | 8.400 | 208,139 | +0.10(+1.20%) |
Aug 23, 2007 | 8.400 | 8.417 | 8.000 | 8.300 | 166,919 | -0.07(-0.84%) |
Aug 22, 2007 | 8.610 | 8.650 | 8.300 | 8.370 | 40,620 | -0.23(-2.67%) |
Aug 21, 2007 | 8.160 | 8.800 | 8.120 | 8.600 | 58,375 | +0.38(+4.62%) |
Aug 20, 2007 | 8.310 | 8.350 | 8.040 | 8.220 | 30,016 | -0.08(-0.96%) |
Aug 17, 2007 | 8.200 | 8.460 | 7.970 | 8.300 | 227,118 | +0.14(+1.72%) |
Aug 16, 2007 | 8.490 | 8.490 | 8.000 | 8.160 | 145,350 | -0.37(-4.34%) |
Aug 15, 2007 | 8.700 | 8.990 | 8.430 | 8.530 | 49,058 | -0.17(-1.95%) |
Aug 14, 2007 | 8.870 | 8.930 | 8.640 | 8.700 | 36,187 | -0.21(-2.36%) |
Aug 13, 2007 | 8.790 | 9.200 | 8.600 | 8.910 | 76,992 | +0.03(+0.34%) |
Aug 10, 2007 | 8.730 | 9.000 | 8.560 | 8.880 | 122,869 | -0.02(-0.22%) |
Aug 09, 2007 | 8.620 | 9.280 | 8.620 | 8.900 | 81,305 | +0.08(+0.91%) |
Aug 08, 2007 | 8.610 | 8.910 | 8.370 | 8.820 | 317,649 | +0.22(+2.56%) |
Aug 07, 2007 | 8.910 | 9.050 | 8.440 | 8.600 | 239,527 | -0.40(-4.44%) |
Aug 06, 2007 | 8.950 | 9.200 | 8.540 | 9.000 | 130,487 | +0.15(+1.69%) |
Aug 03, 2007 | 8.810 | 9.010 | 8.620 | 8.850 | 209,248 | +0.06(+0.68%) |
Aug 02, 2007 | 8.780 | 8.990 | 8.500 | 8.790 | 221,918 | +0.00(+0.00%) |
Aug 01, 2007 | 8.730 | 8.890 | 8.600 | 8.790 | 94,523 | -0.06(-0.68%) |
Jul 31, 2007 | 8.800 | 9.200 | 8.700 | 8.850 | 140,166 | +0.08(+0.91%) |
Jul 30, 2007 | 8.800 | 8.830 | 8.450 | 8.770 | 64,641 | -0.11(-1.24%) |
Jul 27, 2007 | 9.055 | 9.055 | 8.680 | 8.880 | 108,836 | -0.27(-2.95%) |
Jul 26, 2007 | 9.180 | 9.240 | 9.000 | 9.150 | 79,313 | -0.19(-2.03%) |
Jul 25, 2007 | 9.380 | 9.380 | 9.260 | 9.340 | 59,269 | -0.07(-0.74%) |
Jul 24, 2007 | 9.400 | 9.450 | 9.100 | 9.410 | 107,078 | -0.09(-0.95%) |
Jul 23, 2007 | 9.590 | 9.590 | 9.200 | 9.500 | 120,957 | -0.03(-0.31%) |
Jul 20, 2007 | 9.460 | 9.530 | 8.850 | 9.530 | 61,364 | +0.05(+0.53%) |
Jul 19, 2007 | 9.560 | 9.690 | 9.480 | 9.480 | 23,626 | -0.11(-1.15%) |
Jul 18, 2007 | 9.590 | 9.660 | 9.450 | 9.590 | 17,640 | +0.00(+0.00%) |
Jul 17, 2007 | 9.450 | 9.710 | 9.450 | 9.590 | 109,408 | +0.13(+1.37%) |
Jul 16, 2007 | 9.470 | 9.600 | 9.420 | 9.460 | 37,450 | -0.08(-0.84%) |
Jul 13, 2007 | 9.560 | 9.570 | 9.460 | 9.540 | 44,823 | -0.09(-0.93%) |
Jul 12, 2007 | 9.480 | 9.700 | 9.480 | 9.630 | 81,121 | -0.05(-0.52%) |
Jul 11, 2007 | 9.840 | 9.840 | 9.610 | 9.680 | 111,215 | -0.13(-1.33%) |
Jul 10, 2007 | 9.850 | 9.890 | 9.600 | 9.810 | 132,784 | -0.10(-1.01%) |
Jul 09, 2007 | 9.530 | 9.930 | 9.530 | 9.910 | 110,874 | +0.36(+3.77%) |
Jul 06, 2007 | 9.300 | 9.600 | 9.260 | 9.550 | 67,531 | +0.23(+2.47%) |
Jul 05, 2007 | 9.320 | 9.400 | 9.240 | 9.320 | 90,692 | +0.05(+0.54%) |
Jul 03, 2007 | 9.560 | 9.570 | 9.250 | 9.270 | 50,983 | -0.24(-2.52%) |