Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.135 | 8.153 | 7.809 | 7.826 | 303,795 | -0.30(-3.75%) |
Sep 27, 2007 | 8.161 | 8.266 | 8.035 | 8.131 | 294,665 | +0.00(+0.05%) |
Sep 26, 2007 | 8.135 | 8.275 | 8.122 | 8.127 | 327,015 | +0.06(+0.76%) |
Sep 25, 2007 | 8.105 | 8.118 | 7.909 | 8.066 | 422,444 | -0.11(-1.33%) |
Sep 24, 2007 | 8.340 | 8.366 | 8.148 | 8.174 | 292,822 | -0.20(-2.34%) |
Sep 21, 2007 | 8.392 | 8.444 | 8.248 | 8.370 | 668,044 | +0.06(+0.68%) |
Sep 20, 2007 | 8.431 | 8.453 | 8.005 | 8.314 | 925,397 | -0.11(-1.29%) |
Sep 19, 2007 | 7.818 | 8.740 | 7.818 | 8.423 | 1,110,375 | +0.70(+9.08%) |
Sep 18, 2007 | 7.247 | 8.074 | 7.212 | 7.722 | 1,396,674 | +0.50(+6.93%) |
Sep 17, 2007 | 7.569 | 7.622 | 7.208 | 7.221 | 658,914 | -0.39(-5.09%) |
Sep 14, 2007 | 7.752 | 7.861 | 7.591 | 7.609 | 323,167 | -0.20(-2.51%) |
Sep 13, 2007 | 7.670 | 7.913 | 7.591 | 7.804 | 385,828 | +0.16(+2.05%) |
Sep 12, 2007 | 8.048 | 8.257 | 7.617 | 7.648 | 771,655 | -0.44(-5.49%) |
Sep 11, 2007 | 8.209 | 8.340 | 8.079 | 8.092 | 465,592 | -0.09(-1.12%) |
Sep 10, 2007 | 8.423 | 8.492 | 8.148 | 8.183 | 417,491 | -0.23(-2.74%) |
Sep 07, 2007 | 8.645 | 8.645 | 8.214 | 8.414 | 841,099 | -0.33(-3.78%) |
Sep 06, 2007 | 8.867 | 8.923 | 8.701 | 8.745 | 440,433 | -0.08(-0.89%) |
Sep 05, 2007 | 8.853 | 8.932 | 8.697 | 8.823 | 468,287 | -0.10(-1.17%) |
Sep 04, 2007 | 8.923 | 8.962 | 8.601 | 8.927 | 297,858 | -0.02(-0.24%) |
Aug 31, 2007 | 8.888 | 9.206 | 8.679 | 8.949 | 259,409 | +0.16(+1.78%) |
Aug 30, 2007 | 8.762 | 8.949 | 8.714 | 8.793 | 359,875 | -0.05(-0.54%) |
Aug 29, 2007 | 8.775 | 8.884 | 8.588 | 8.840 | 335,354 | +0.08(+0.89%) |
Aug 28, 2007 | 9.236 | 9.250 | 8.732 | 8.762 | 326,581 | -0.53(-5.71%) |
Aug 27, 2007 | 9.485 | 9.485 | 9.054 | 9.293 | 301,957 | -0.20(-2.15%) |
Aug 24, 2007 | 9.210 | 9.515 | 9.115 | 9.498 | 265,433 | +0.37(+4.00%) |
Aug 23, 2007 | 9.633 | 9.633 | 9.132 | 9.132 | 288,717 | -0.44(-4.59%) |
Aug 22, 2007 | 9.215 | 9.659 | 9.080 | 9.572 | 712,653 | +0.43(+4.66%) |
Aug 21, 2007 | 8.984 | 9.389 | 8.967 | 9.145 | 731,544 | +0.18(+2.04%) |
Aug 20, 2007 | 8.880 | 9.184 | 8.705 | 8.962 | 762,270 | +0.08(+0.93%) |
Aug 17, 2007 | 8.375 | 9.437 | 8.349 | 8.880 | 1,932,020 | +0.83(+10.27%) |
Aug 16, 2007 | 7.992 | 8.396 | 7.565 | 8.053 | 1,150,849 | +0.02(+0.27%) |
Aug 15, 2007 | 8.579 | 8.636 | 7.961 | 8.031 | 972,389 | -0.58(-6.72%) |
Aug 14, 2007 | 9.210 | 9.241 | 8.557 | 8.610 | 1,035,891 | -0.58(-6.34%) |
Aug 13, 2007 | 9.633 | 9.720 | 8.736 | 9.193 | 1,690,958 | -0.38(-4.00%) |
Aug 10, 2007 | 9.171 | 9.902 | 9.054 | 9.576 | 1,500,193 | +0.32(+3.43%) |
Aug 09, 2007 | 10.08 | 10.14 | 8.775 | 9.258 | 6,668,091 | -2.78(-23.07%) |
Aug 08, 2007 | 11.67 | 12.32 | 11.56 | 12.04 | 1,207,282 | +0.52(+4.54%) |
Aug 07, 2007 | 10.69 | 11.59 | 10.61 | 11.51 | 616,934 | +0.74(+6.87%) |
Aug 06, 2007 | 10.82 | 10.93 | 10.60 | 10.77 | 862,345 | -0.02(-0.16%) |
Aug 03, 2007 | 10.88 | 11.53 | 10.79 | 10.79 | 311,875 | -0.57(-5.02%) |
Aug 02, 2007 | 11.42 | 11.53 | 11.24 | 11.36 | 620,961 | -0.00(-0.04%) |
Aug 01, 2007 | 11.78 | 11.84 | 11.27 | 11.37 | 625,299 | -0.46(-3.90%) |
Jul 31, 2007 | 11.91 | 12.42 | 11.83 | 11.83 | 524,424 | +0.01(+0.07%) |
Jul 30, 2007 | 11.58 | 11.95 | 11.41 | 11.82 | 506,493 | +0.22(+1.88%) |
Jul 27, 2007 | 11.17 | 11.72 | 11.06 | 11.60 | 515,441 | +0.37(+3.29%) |
Jul 26, 2007 | 11.65 | 11.66 | 11.09 | 11.23 | 984,728 | -0.51(-4.37%) |
Jul 25, 2007 | 12.00 | 12.11 | 11.71 | 11.74 | 708,125 | -0.19(-1.57%) |
Jul 24, 2007 | 12.21 | 12.21 | 11.91 | 11.93 | 367,621 | -0.41(-3.32%) |
Jul 23, 2007 | 12.24 | 12.49 | 12.19 | 12.34 | 569,207 | +0.10(+0.85%) |
Jul 20, 2007 | 12.55 | 12.58 | 12.13 | 12.24 | 711,008 | -0.34(-2.70%) |
Jul 19, 2007 | 12.66 | 12.84 | 12.56 | 12.57 | 410,068 | -0.05(-0.38%) |
Jul 18, 2007 | 12.84 | 12.86 | 12.49 | 12.62 | 526,827 | -0.24(-1.86%) |
Jul 17, 2007 | 12.83 | 12.98 | 12.67 | 12.86 | 754,581 | +0.05(+0.37%) |
Jul 16, 2007 | 13.05 | 13.08 | 12.69 | 12.81 | 543,984 | -0.24(-1.87%) |
Jul 13, 2007 | 13.21 | 13.23 | 12.99 | 13.06 | 559,480 | -0.20(-1.54%) |
Jul 12, 2007 | 13.08 | 13.31 | 12.97 | 13.26 | 928,786 | +0.20(+1.57%) |
Jul 11, 2007 | 12.81 | 13.17 | 12.81 | 13.06 | 1,208,362 | +0.20(+1.59%) |
Jul 10, 2007 | 12.58 | 12.99 | 12.41 | 12.85 | 2,021,176 | +0.27(+2.11%) |
Jul 09, 2007 | 12.18 | 12.73 | 12.12 | 12.59 | 932,970 | +0.40(+3.32%) |
Jul 06, 2007 | 12.11 | 12.18 | 11.96 | 12.18 | 161,238 | +0.04(+0.32%) |
Jul 05, 2007 | 12.06 | 12.15 | 11.98 | 12.14 | 231,987 | +0.07(+0.61%) |
Jul 03, 2007 | 12.02 | 12.17 | 11.94 | 12.07 | 171,460 | +0.09(+0.73%) |