Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.217 | 8.238 | 8.107 | 8.171 | 38,601 | -0.06(-0.78%) |
Sep 27, 2007 | 8.254 | 8.300 | 8.236 | 8.236 | 39,685 | -0.02(-0.22%) |
Sep 26, 2007 | 8.236 | 8.282 | 8.226 | 8.254 | 45,323 | -0.01(-0.17%) |
Sep 25, 2007 | 8.296 | 8.305 | 8.263 | 8.268 | 14,529 | -0.05(-0.55%) |
Sep 24, 2007 | 8.360 | 8.374 | 8.282 | 8.314 | 42,721 | -0.05(-0.55%) |
Sep 21, 2007 | 8.337 | 8.434 | 8.291 | 8.360 | 21,252 | +0.02(+0.28%) |
Sep 20, 2007 | 8.300 | 8.346 | 8.300 | 8.337 | 35,782 | -0.01(-0.11%) |
Sep 19, 2007 | 8.277 | 8.397 | 8.277 | 8.346 | 45,323 | -0.12(-1.47%) |
Sep 18, 2007 | 8.360 | 8.526 | 8.314 | 8.471 | 46,191 | +0.12(+1.44%) |
Sep 17, 2007 | 8.439 | 8.448 | 8.328 | 8.351 | 24,505 | -0.08(-0.93%) |
Sep 14, 2007 | 8.429 | 8.480 | 8.429 | 8.429 | 10,843 | -0.05(-0.60%) |
Sep 13, 2007 | 8.443 | 8.522 | 8.420 | 8.480 | 37,300 | +0.04(+0.44%) |
Sep 12, 2007 | 8.485 | 8.485 | 8.439 | 8.443 | 19,951 | +0.01(+0.11%) |
Sep 11, 2007 | 8.392 | 8.434 | 8.392 | 8.434 | 7,373 | +0.07(+0.83%) |
Sep 10, 2007 | 8.416 | 8.457 | 8.323 | 8.365 | 19,083 | -0.05(-0.60%) |
Sep 07, 2007 | 8.457 | 8.462 | 8.369 | 8.416 | 27,975 | -0.10(-1.19%) |
Sep 06, 2007 | 8.485 | 8.531 | 8.462 | 8.517 | 16,047 | +0.02(+0.22%) |
Sep 05, 2007 | 8.508 | 8.563 | 8.466 | 8.499 | 40,769 | -0.08(-0.91%) |
Sep 04, 2007 | 8.508 | 8.577 | 8.462 | 8.577 | 48,576 | +0.05(+0.54%) |
Aug 31, 2007 | 8.489 | 8.651 | 8.462 | 8.531 | 47,492 | +0.09(+1.04%) |
Aug 30, 2007 | 8.508 | 8.531 | 8.416 | 8.443 | 48,143 | -0.11(-1.29%) |
Aug 29, 2007 | 8.485 | 8.572 | 8.485 | 8.554 | 13,662 | +0.11(+1.26%) |
Aug 28, 2007 | 8.494 | 8.503 | 8.356 | 8.448 | 55,733 | -0.11(-1.29%) |
Aug 27, 2007 | 8.554 | 8.609 | 8.508 | 8.558 | 28,191 | +0.00(+0.00%) |
Aug 24, 2007 | 8.485 | 8.558 | 8.475 | 8.558 | 32,095 | +0.03(+0.32%) |
Aug 23, 2007 | 8.508 | 8.632 | 8.508 | 8.531 | 40,769 | +0.07(+0.82%) |
Aug 22, 2007 | 8.379 | 8.475 | 8.360 | 8.462 | 52,913 | +0.11(+1.27%) |
Aug 21, 2007 | 8.231 | 8.356 | 8.185 | 8.356 | 24,938 | +0.11(+1.34%) |
Aug 20, 2007 | 8.116 | 8.245 | 8.001 | 8.245 | 80,455 | +0.29(+3.65%) |
Aug 17, 2007 | 7.793 | 7.954 | 7.765 | 7.954 | 55,299 | +0.56(+7.54%) |
Aug 16, 2007 | 7.890 | 7.890 | 7.138 | 7.396 | 134,887 | -0.65(-8.13%) |
Aug 15, 2007 | 8.157 | 8.157 | 7.973 | 8.051 | 40,119 | -0.15(-1.80%) |
Aug 14, 2007 | 8.319 | 8.356 | 8.162 | 8.199 | 41,854 | -0.17(-1.98%) |
Aug 13, 2007 | 8.369 | 8.425 | 8.365 | 8.365 | 31,661 | +0.04(+0.44%) |
Aug 10, 2007 | 8.503 | 8.503 | 8.282 | 8.328 | 76,768 | -0.22(-2.59%) |
Aug 09, 2007 | 8.499 | 8.711 | 8.494 | 8.549 | 25,806 | -0.09(-1.01%) |
Aug 08, 2007 | 8.411 | 8.637 | 8.392 | 8.637 | 47,275 | +0.23(+2.74%) |
Aug 07, 2007 | 8.346 | 8.429 | 8.342 | 8.406 | 45,540 | +0.02(+0.27%) |
Aug 06, 2007 | 8.508 | 8.508 | 8.323 | 8.383 | 45,107 | -0.10(-1.20%) |
Aug 03, 2007 | 8.526 | 8.582 | 8.485 | 8.485 | 13,879 | -0.10(-1.13%) |
Aug 02, 2007 | 8.554 | 8.591 | 8.522 | 8.582 | 22,119 | +0.07(+0.87%) |
Aug 01, 2007 | 8.503 | 8.508 | 8.452 | 8.508 | 26,456 | -0.02(-0.27%) |
Jul 31, 2007 | 8.549 | 8.600 | 8.531 | 8.531 | 31,444 | +0.02(+0.22%) |
Jul 30, 2007 | 8.508 | 8.512 | 8.416 | 8.512 | 55,299 | +0.03(+0.33%) |
Jul 27, 2007 | 8.637 | 8.660 | 8.480 | 8.485 | 46,191 | -0.14(-1.60%) |
Jul 26, 2007 | 8.701 | 8.743 | 8.582 | 8.623 | 19,517 | -0.21(-2.35%) |
Jul 25, 2007 | 8.964 | 9.024 | 8.748 | 8.831 | 75,250 | -0.14(-1.54%) |
Jul 24, 2007 | 9.015 | 9.029 | 8.923 | 8.969 | 29,926 | -0.06(-0.66%) |
Jul 23, 2007 | 9.153 | 9.195 | 9.015 | 9.029 | 34,047 | -0.09(-1.01%) |
Jul 20, 2007 | 9.140 | 9.158 | 9.093 | 9.121 | 15,180 | -0.00(-0.05%) |
Jul 19, 2007 | 9.163 | 9.209 | 9.121 | 9.126 | 21,252 | -0.03(-0.30%) |
Jul 18, 2007 | 9.176 | 9.181 | 9.130 | 9.153 | 21,252 | -0.04(-0.45%) |
Jul 17, 2007 | 9.153 | 9.223 | 9.144 | 9.195 | 27,107 | -0.03(-0.30%) |
Jul 16, 2007 | 9.241 | 9.269 | 9.209 | 9.223 | 8,891 | -0.01(-0.10%) |
Jul 13, 2007 | 9.223 | 9.269 | 9.176 | 9.232 | 26,890 | -0.01(-0.15%) |
Jul 12, 2007 | 9.199 | 9.361 | 9.181 | 9.246 | 55,299 | -0.02(-0.20%) |
Jul 11, 2007 | 9.301 | 9.301 | 9.199 | 9.264 | 11,059 | +0.04(+0.45%) |
Jul 10, 2007 | 9.209 | 9.329 | 9.209 | 9.223 | 28,408 | -0.01(-0.15%) |
Jul 09, 2007 | 9.338 | 9.338 | 9.236 | 9.236 | 9,108 | -0.07(-0.74%) |
Jul 06, 2007 | 9.338 | 9.370 | 9.264 | 9.306 | 8,674 | +0.01(+0.15%) |
Jul 05, 2007 | 9.361 | 9.384 | 9.292 | 9.292 | 12,361 | -0.02(-0.25%) |
Jul 03, 2007 | 9.342 | 9.361 | 9.301 | 9.315 | 9,108 | +0.00(+0.05%) |