Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.563 | 8.992 | 8.509 | 8.933 | 801,723 | +0.35(+4.10%) |
Sep 27, 2007 | 8.706 | 8.712 | 8.479 | 8.581 | 185,861 | -0.07(-0.83%) |
Sep 26, 2007 | 8.742 | 8.819 | 8.575 | 8.652 | 188,278 | -0.05(-0.62%) |
Sep 25, 2007 | 8.682 | 8.801 | 8.622 | 8.706 | 426,130 | -0.07(-0.75%) |
Sep 24, 2007 | 8.766 | 8.986 | 8.622 | 8.772 | 401,071 | -0.48(-5.16%) |
Sep 21, 2007 | 9.464 | 9.464 | 9.136 | 9.249 | 675,989 | -0.13(-1.34%) |
Sep 20, 2007 | 9.476 | 9.541 | 9.213 | 9.374 | 373,454 | -0.14(-1.44%) |
Sep 19, 2007 | 9.309 | 9.535 | 9.171 | 9.512 | 355,274 | +0.29(+3.10%) |
Sep 18, 2007 | 8.593 | 9.428 | 8.437 | 9.225 | 479,467 | +0.69(+8.11%) |
Sep 17, 2007 | 8.497 | 8.557 | 8.360 | 8.533 | 164,730 | +0.03(+0.35%) |
Sep 14, 2007 | 8.300 | 8.515 | 8.264 | 8.503 | 102,537 | +0.10(+1.21%) |
Sep 13, 2007 | 8.461 | 8.473 | 8.235 | 8.402 | 141,704 | -0.01(-0.14%) |
Sep 12, 2007 | 8.258 | 8.467 | 8.241 | 8.414 | 224,388 | +0.11(+1.29%) |
Sep 11, 2007 | 8.133 | 8.306 | 8.056 | 8.306 | 232,383 | +0.22(+2.73%) |
Sep 10, 2007 | 8.026 | 8.139 | 7.745 | 8.085 | 224,949 | +0.10(+1.19%) |
Sep 07, 2007 | 7.924 | 8.079 | 7.924 | 7.990 | 403,536 | +0.02(+0.30%) |
Sep 06, 2007 | 8.056 | 8.085 | 7.954 | 7.966 | 172,629 | -0.08(-0.96%) |
Sep 05, 2007 | 8.115 | 8.115 | 7.936 | 8.044 | 163,343 | -0.12(-1.46%) |
Sep 04, 2007 | 8.109 | 8.246 | 8.109 | 8.163 | 170,420 | +0.03(+0.37%) |
Aug 31, 2007 | 8.354 | 8.354 | 8.091 | 8.133 | 177,303 | -0.09(-1.09%) |
Aug 30, 2007 | 8.294 | 8.414 | 8.133 | 8.223 | 125,550 | -0.10(-1.22%) |
Aug 29, 2007 | 8.085 | 8.479 | 8.020 | 8.324 | 261,588 | +0.28(+3.49%) |
Aug 28, 2007 | 8.252 | 8.354 | 8.008 | 8.044 | 277,373 | -0.30(-3.58%) |
Aug 27, 2007 | 8.360 | 8.449 | 8.235 | 8.342 | 178,848 | -0.03(-0.36%) |
Aug 24, 2007 | 8.205 | 8.545 | 8.085 | 8.372 | 408,327 | +0.19(+2.33%) |
Aug 23, 2007 | 8.473 | 8.473 | 8.163 | 8.181 | 159,609 | -0.25(-2.97%) |
Aug 22, 2007 | 8.270 | 8.625 | 8.127 | 8.431 | 481,043 | +0.26(+3.14%) |
Aug 21, 2007 | 8.252 | 8.491 | 8.085 | 8.175 | 527,959 | -0.11(-1.30%) |
Aug 20, 2007 | 8.354 | 8.354 | 7.924 | 8.282 | 484,953 | +0.01(+0.14%) |
Aug 17, 2007 | 8.235 | 8.402 | 7.906 | 8.270 | 458,008 | +0.41(+5.24%) |
Aug 16, 2007 | 6.940 | 7.942 | 6.940 | 7.859 | 380,935 | +0.91(+13.05%) |
Aug 15, 2007 | 6.850 | 7.178 | 6.850 | 6.952 | 180,959 | +0.08(+1.13%) |
Aug 14, 2007 | 7.089 | 7.160 | 6.856 | 6.874 | 277,692 | -0.20(-2.78%) |
Aug 13, 2007 | 7.405 | 7.584 | 6.940 | 7.071 | 886,329 | -0.24(-3.34%) |
Aug 10, 2007 | 7.357 | 7.542 | 7.220 | 7.316 | 720,204 | -0.16(-2.15%) |
Aug 09, 2007 | 7.220 | 7.608 | 7.023 | 7.477 | 467,255 | +0.08(+1.05%) |
Aug 08, 2007 | 7.113 | 7.853 | 7.047 | 7.399 | 615,311 | +0.33(+4.73%) |
Aug 07, 2007 | 6.892 | 7.083 | 6.838 | 7.065 | 474,896 | +0.13(+1.89%) |
Aug 06, 2007 | 6.540 | 6.989 | 6.385 | 6.934 | 448,025 | +0.44(+6.80%) |
Aug 03, 2007 | 6.546 | 6.743 | 6.456 | 6.492 | 368,991 | -0.27(-4.06%) |
Aug 02, 2007 | 6.707 | 6.898 | 6.594 | 6.767 | 237,986 | +0.07(+1.07%) |
Aug 01, 2007 | 6.653 | 6.796 | 6.558 | 6.695 | 611,671 | +0.02(+0.27%) |
Jul 31, 2007 | 6.814 | 6.886 | 6.641 | 6.677 | 227,964 | -0.07(-0.97%) |
Jul 30, 2007 | 6.701 | 6.814 | 6.671 | 6.743 | 416,770 | +0.03(+0.44%) |
Jul 27, 2007 | 6.898 | 6.922 | 6.647 | 6.713 | 507,934 | -0.11(-1.66%) |
Jul 26, 2007 | 7.005 | 7.077 | 6.749 | 6.826 | 326,775 | -0.32(-4.43%) |
Jul 25, 2007 | 7.017 | 7.190 | 6.976 | 7.143 | 343,062 | +0.12(+1.70%) |
Jul 24, 2007 | 7.280 | 7.298 | 6.987 | 7.023 | 258,503 | -0.36(-4.85%) |
Jul 23, 2007 | 7.530 | 7.584 | 7.369 | 7.381 | 277,630 | -0.12(-1.59%) |
Jul 20, 2007 | 7.662 | 7.686 | 7.334 | 7.501 | 290,242 | -0.18(-2.33%) |
Jul 19, 2007 | 7.584 | 7.721 | 7.530 | 7.680 | 272,587 | +0.14(+1.82%) |
Jul 18, 2007 | 7.608 | 7.656 | 7.417 | 7.542 | 191,583 | -0.08(-1.10%) |
Jul 17, 2007 | 7.662 | 7.745 | 7.626 | 7.626 | 180,289 | -0.04(-0.47%) |
Jul 16, 2007 | 7.781 | 7.799 | 7.632 | 7.662 | 222,031 | -0.16(-1.98%) |
Jul 13, 2007 | 7.865 | 7.894 | 7.799 | 7.817 | 191,019 | -0.08(-1.06%) |
Jul 12, 2007 | 7.698 | 7.900 | 7.668 | 7.900 | 342,908 | +0.14(+1.77%) |
Jul 11, 2007 | 7.757 | 7.847 | 7.721 | 7.763 | 182,159 | -0.01(-0.15%) |
Jul 10, 2007 | 7.763 | 7.793 | 7.680 | 7.775 | 340,721 | -0.07(-0.84%) |
Jul 09, 2007 | 7.775 | 7.853 | 7.715 | 7.841 | 261,384 | +0.07(+0.84%) |
Jul 06, 2007 | 7.787 | 7.817 | 7.757 | 7.775 | 134,161 | -0.03(-0.38%) |
Jul 05, 2007 | 7.829 | 7.859 | 7.757 | 7.805 | 134,982 | -0.03(-0.38%) |
Jul 03, 2007 | 7.859 | 7.900 | 7.793 | 7.835 | 150,123 | -0.03(-0.38%) |