Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.265 | 8.265 | 7.681 | 7.780 | 360,653 | -0.45(-5.43%) |
Sep 27, 2007 | 8.246 | 8.307 | 8.039 | 8.227 | 259,132 | +0.05(+0.57%) |
Sep 26, 2007 | 8.039 | 8.613 | 7.992 | 8.180 | 294,815 | +0.21(+2.66%) |
Sep 25, 2007 | 8.293 | 8.363 | 7.874 | 7.968 | 267,805 | -0.35(-4.24%) |
Sep 24, 2007 | 8.500 | 8.655 | 8.279 | 8.321 | 874,187 | -0.15(-1.72%) |
Sep 21, 2007 | 8.363 | 8.655 | 8.325 | 8.467 | 736,536 | +0.18(+2.21%) |
Sep 20, 2007 | 8.321 | 8.415 | 8.119 | 8.283 | 272,314 | -0.03(-0.40%) |
Sep 19, 2007 | 8.185 | 8.665 | 8.105 | 8.316 | 584,567 | +0.18(+2.26%) |
Sep 18, 2007 | 7.587 | 8.298 | 7.587 | 8.133 | 365,708 | +0.56(+7.32%) |
Sep 17, 2007 | 7.526 | 7.691 | 7.503 | 7.578 | 289,013 | +0.05(+0.69%) |
Sep 14, 2007 | 7.493 | 7.630 | 7.310 | 7.526 | 230,085 | -0.10(-1.36%) |
Sep 13, 2007 | 7.470 | 7.827 | 7.451 | 7.630 | 229,046 | +0.14(+1.88%) |
Sep 12, 2007 | 7.498 | 7.681 | 7.357 | 7.489 | 253,698 | -0.01(-0.13%) |
Sep 11, 2007 | 7.564 | 7.719 | 7.456 | 7.498 | 222,183 | -0.04(-0.50%) |
Sep 10, 2007 | 7.771 | 7.785 | 7.056 | 7.536 | 245,738 | -0.25(-3.20%) |
Sep 07, 2007 | 7.696 | 7.879 | 7.644 | 7.785 | 197,699 | +0.05(+0.67%) |
Sep 06, 2007 | 7.587 | 7.785 | 7.483 | 7.733 | 248,965 | +0.17(+2.24%) |
Sep 05, 2007 | 7.775 | 7.780 | 7.507 | 7.564 | 179,833 | -0.18(-2.37%) |
Sep 04, 2007 | 7.771 | 7.926 | 7.677 | 7.747 | 259,323 | +0.01(+0.12%) |
Aug 31, 2007 | 7.964 | 8.034 | 7.681 | 7.738 | 203,919 | -0.09(-1.20%) |
Aug 30, 2007 | 7.724 | 7.902 | 7.606 | 7.832 | 237,568 | +0.05(+0.60%) |
Aug 29, 2007 | 7.423 | 7.860 | 7.423 | 7.785 | 314,546 | +0.53(+7.26%) |
Aug 28, 2007 | 7.456 | 7.484 | 7.216 | 7.258 | 259,846 | -0.21(-2.77%) |
Aug 27, 2007 | 7.620 | 7.738 | 7.432 | 7.465 | 297,190 | -0.26(-3.35%) |
Aug 24, 2007 | 7.935 | 7.940 | 7.569 | 7.724 | 329,961 | -0.19(-2.38%) |
Aug 23, 2007 | 8.307 | 8.307 | 7.841 | 7.912 | 213,731 | -0.31(-3.72%) |
Aug 22, 2007 | 8.006 | 8.570 | 8.006 | 8.218 | 812,339 | +0.19(+2.34%) |
Aug 21, 2007 | 7.479 | 8.091 | 7.291 | 8.029 | 406,245 | +0.51(+6.82%) |
Aug 20, 2007 | 7.282 | 7.526 | 7.164 | 7.517 | 372,602 | +0.31(+4.24%) |
Aug 17, 2007 | 7.291 | 7.531 | 6.896 | 7.211 | 477,467 | +0.18(+2.54%) |
Aug 16, 2007 | 6.618 | 7.056 | 6.294 | 7.032 | 499,770 | +0.33(+4.91%) |
Aug 15, 2007 | 7.089 | 7.286 | 6.684 | 6.703 | 466,768 | -0.34(-4.87%) |
Aug 14, 2007 | 7.705 | 7.705 | 6.883 | 7.046 | 670,811 | -0.59(-7.76%) |
Aug 13, 2007 | 7.413 | 7.945 | 7.267 | 7.639 | 761,896 | +0.43(+5.94%) |
Aug 10, 2007 | 6.115 | 7.404 | 5.997 | 7.211 | 875,605 | +1.03(+16.67%) |
Aug 09, 2007 | 6.501 | 6.698 | 6.073 | 6.181 | 1,651,447 | -0.54(-8.05%) |
Aug 08, 2007 | 6.774 | 6.854 | 6.317 | 6.722 | 937,275 | -0.02(-0.28%) |
Aug 07, 2007 | 7.413 | 7.418 | 6.482 | 6.741 | 1,618,129 | -0.53(-7.31%) |
Aug 06, 2007 | 7.399 | 7.399 | 7.056 | 7.272 | 818,670 | -0.06(-0.83%) |
Aug 03, 2007 | 7.366 | 7.705 | 7.272 | 7.333 | 421,503 | -0.38(-4.88%) |
Aug 02, 2007 | 8.025 | 8.025 | 7.653 | 7.710 | 381,552 | -0.30(-3.76%) |
Aug 01, 2007 | 7.865 | 8.124 | 7.686 | 8.011 | 291,507 | +0.12(+1.49%) |
Jul 31, 2007 | 8.138 | 8.142 | 7.583 | 7.893 | 1,132,060 | -0.24(-3.01%) |
Jul 30, 2007 | 8.472 | 8.472 | 8.029 | 8.138 | 386,708 | -0.38(-4.42%) |
Jul 27, 2007 | 8.410 | 8.561 | 8.236 | 8.514 | 362,090 | +0.10(+1.23%) |
Jul 26, 2007 | 8.702 | 8.702 | 8.025 | 8.410 | 748,186 | -0.35(-3.97%) |
Jul 25, 2007 | 8.853 | 8.951 | 8.448 | 8.759 | 443,767 | -0.16(-1.79%) |
Jul 24, 2007 | 8.871 | 9.027 | 8.561 | 8.919 | 646,233 | +0.00(+0.00%) |
Jul 23, 2007 | 8.853 | 9.088 | 8.829 | 8.919 | 390,148 | +0.09(+1.07%) |
Jul 20, 2007 | 8.951 | 9.003 | 8.759 | 8.824 | 447,911 | -0.15(-1.63%) |
Jul 19, 2007 | 8.900 | 9.064 | 8.806 | 8.970 | 297,534 | +0.07(+0.79%) |
Jul 18, 2007 | 9.097 | 9.144 | 8.726 | 8.900 | 308,421 | -0.17(-1.92%) |
Jul 17, 2007 | 9.191 | 9.257 | 9.008 | 9.074 | 283,184 | -0.04(-0.46%) |
Jul 16, 2007 | 9.403 | 9.450 | 9.078 | 9.116 | 214,677 | -0.33(-3.53%) |
Jul 13, 2007 | 9.572 | 9.596 | 9.342 | 9.450 | 211,364 | -0.07(-0.69%) |
Jul 12, 2007 | 9.332 | 9.525 | 9.281 | 9.516 | 401,872 | +0.26(+2.85%) |
Jul 11, 2007 | 9.332 | 9.389 | 9.036 | 9.252 | 373,240 | -0.05(-0.56%) |
Jul 10, 2007 | 9.897 | 9.953 | 9.238 | 9.304 | 461,495 | -0.56(-5.72%) |
Jul 09, 2007 | 9.605 | 9.996 | 9.474 | 9.869 | 661,822 | +0.42(+4.43%) |
Jul 06, 2007 | 9.469 | 9.539 | 9.295 | 9.450 | 206,020 | -0.05(-0.50%) |
Jul 05, 2007 | 9.784 | 9.878 | 9.262 | 9.497 | 357,968 | -0.26(-2.70%) |
Jul 03, 2007 | 9.558 | 9.770 | 9.488 | 9.761 | 124,321 | +0.23(+2.42%) |