Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.920 | 8.950 | 8.500 | 8.690 | 313,196 | -0.26(-2.91%) |
Sep 27, 2007 | 9.130 | 9.250 | 8.750 | 8.950 | 299,445 | -0.12(-1.32%) |
Sep 26, 2007 | 9.040 | 9.250 | 8.810 | 9.070 | 294,343 | +0.05(+0.55%) |
Sep 25, 2007 | 9.010 | 9.190 | 8.810 | 9.020 | 202,127 | -0.03(-0.33%) |
Sep 24, 2007 | 9.140 | 9.272 | 9.000 | 9.050 | 486,353 | -0.07(-0.77%) |
Sep 21, 2007 | 9.380 | 9.700 | 9.120 | 9.120 | 1,694,128 | -0.10(-1.08%) |
Sep 20, 2007 | 9.080 | 9.250 | 8.880 | 9.220 | 363,943 | +0.15(+1.65%) |
Sep 19, 2007 | 9.060 | 9.130 | 8.830 | 9.070 | 319,362 | +0.07(+0.78%) |
Sep 18, 2007 | 8.700 | 9.070 | 8.640 | 9.000 | 522,457 | +0.37(+4.29%) |
Sep 17, 2007 | 8.700 | 9.000 | 8.370 | 8.630 | 491,100 | -0.11(-1.26%) |
Sep 14, 2007 | 8.600 | 8.760 | 8.520 | 8.740 | 309,713 | +0.04(+0.46%) |
Sep 13, 2007 | 8.750 | 8.830 | 8.440 | 8.700 | 334,397 | -0.07(-0.80%) |
Sep 12, 2007 | 8.940 | 8.990 | 8.700 | 8.770 | 396,559 | -0.23(-2.56%) |
Sep 11, 2007 | 9.170 | 9.410 | 8.870 | 9.000 | 528,832 | -0.41(-4.36%) |
Sep 10, 2007 | 9.750 | 10.16 | 9.250 | 9.410 | 441,017 | +0.34(+3.75%) |
Sep 07, 2007 | 9.560 | 9.620 | 9.000 | 9.070 | 297,369 | -0.66(-6.78%) |
Sep 06, 2007 | 10.11 | 10.17 | 9.550 | 9.730 | 360,643 | -0.37(-3.66%) |
Sep 05, 2007 | 9.910 | 10.50 | 9.750 | 10.10 | 1,266,416 | +0.15(+1.51%) |
Sep 04, 2007 | 8.790 | 9.980 | 8.590 | 9.950 | 713,477 | +1.14(+12.94%) |
Aug 31, 2007 | 8.480 | 8.970 | 8.300 | 8.810 | 447,671 | +0.47(+5.64%) |
Aug 30, 2007 | 8.380 | 8.590 | 8.220 | 8.340 | 106,732 | -0.14(-1.65%) |
Aug 29, 2007 | 8.310 | 8.480 | 8.150 | 8.480 | 98,980 | +0.20(+2.42%) |
Aug 28, 2007 | 8.450 | 8.635 | 8.150 | 8.280 | 203,882 | -0.24(-2.82%) |
Aug 27, 2007 | 8.510 | 8.600 | 8.310 | 8.520 | 104,465 | +0.00(+0.00%) |
Aug 24, 2007 | 8.260 | 8.520 | 8.160 | 8.520 | 69,341 | +0.28(+3.40%) |
Aug 23, 2007 | 8.450 | 8.500 | 8.150 | 8.240 | 116,629 | -0.15(-1.79%) |
Aug 22, 2007 | 8.530 | 8.630 | 8.270 | 8.390 | 123,536 | -0.05(-0.59%) |
Aug 21, 2007 | 8.400 | 8.620 | 8.250 | 8.440 | 290,889 | -0.04(-0.47%) |
Aug 20, 2007 | 8.660 | 8.880 | 8.020 | 8.480 | 187,880 | -0.14(-1.62%) |
Aug 17, 2007 | 9.120 | 9.160 | 8.530 | 8.620 | 360,163 | +0.14(+1.65%) |
Aug 16, 2007 | 8.630 | 8.750 | 8.060 | 8.480 | 513,003 | -0.10(-1.17%) |
Aug 15, 2007 | 8.540 | 9.110 | 8.490 | 8.580 | 264,395 | +0.06(+0.70%) |
Aug 14, 2007 | 8.420 | 8.646 | 8.370 | 8.520 | 151,382 | +0.08(+0.95%) |
Aug 13, 2007 | 8.630 | 8.910 | 8.140 | 8.440 | 288,558 | +0.11(+1.32%) |
Aug 10, 2007 | 8.510 | 9.000 | 8.040 | 8.330 | 557,274 | -0.62(-6.93%) |
Aug 09, 2007 | 8.750 | 9.070 | 8.000 | 8.950 | 538,396 | -0.15(-1.65%) |
Aug 08, 2007 | 8.370 | 9.130 | 8.350 | 9.100 | 553,754 | +0.77(+9.24%) |
Aug 07, 2007 | 8.200 | 8.380 | 7.940 | 8.330 | 326,125 | +0.13(+1.59%) |
Aug 06, 2007 | 7.810 | 8.330 | 7.490 | 8.200 | 522,379 | +0.40(+5.13%) |
Aug 03, 2007 | 7.870 | 8.500 | 7.640 | 7.800 | 362,642 | -0.53(-6.36%) |
Aug 02, 2007 | 8.000 | 8.420 | 7.810 | 8.330 | 268,862 | +0.32(+4.00%) |
Aug 01, 2007 | 8.000 | 8.230 | 7.850 | 8.010 | 457,674 | -0.03(-0.37%) |
Jul 31, 2007 | 8.120 | 8.380 | 8.000 | 8.040 | 298,826 | -0.04(-0.50%) |
Jul 30, 2007 | 8.460 | 8.510 | 8.030 | 8.080 | 404,661 | -0.33(-3.92%) |
Jul 27, 2007 | 8.920 | 9.020 | 8.400 | 8.410 | 546,872 | -0.51(-5.72%) |
Jul 26, 2007 | 9.100 | 9.150 | 8.580 | 8.920 | 419,060 | -0.21(-2.30%) |
Jul 25, 2007 | 9.310 | 9.380 | 9.040 | 9.130 | 520,622 | -0.14(-1.51%) |
Jul 24, 2007 | 9.280 | 9.520 | 9.150 | 9.270 | 316,779 | -0.04(-0.43%) |
Jul 23, 2007 | 9.420 | 9.810 | 9.300 | 9.310 | 197,319 | -0.11(-1.17%) |
Jul 20, 2007 | 9.810 | 9.850 | 9.200 | 9.420 | 252,303 | -0.41(-4.17%) |
Jul 19, 2007 | 9.950 | 9.950 | 9.670 | 9.830 | 70,725 | -0.04(-0.41%) |
Jul 18, 2007 | 9.710 | 9.930 | 9.530 | 9.870 | 202,719 | +0.09(+0.92%) |
Jul 17, 2007 | 9.850 | 9.990 | 9.720 | 9.780 | 296,625 | -0.03(-0.31%) |
Jul 16, 2007 | 10.02 | 10.05 | 9.730 | 9.810 | 128,963 | -0.26(-2.58%) |
Jul 13, 2007 | 10.01 | 10.15 | 9.950 | 10.07 | 149,991 | +0.01(+0.10%) |
Jul 12, 2007 | 9.990 | 10.16 | 9.840 | 10.06 | 292,874 | +0.14(+1.41%) |
Jul 11, 2007 | 9.690 | 9.990 | 9.650 | 9.920 | 183,587 | +0.21(+2.16%) |
Jul 10, 2007 | 9.790 | 9.990 | 9.510 | 9.710 | 202,740 | -0.21(-2.12%) |
Jul 09, 2007 | 9.990 | 9.995 | 9.690 | 9.920 | 229,962 | -0.04(-0.40%) |
Jul 06, 2007 | 9.710 | 10.00 | 9.650 | 9.960 | 275,557 | +0.23(+2.36%) |
Jul 05, 2007 | 9.730 | 9.750 | 9.550 | 9.730 | 154,643 | -0.01(-0.10%) |
Jul 03, 2007 | 9.660 | 9.750 | 9.510 | 9.740 | 113,098 | +0.05(+0.52%) |