Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.493 | 9.002 | 8.258 | 8.865 | 1,573,246 | +0.43(+5.08%) |
Sep 27, 2007 | 8.528 | 8.553 | 8.430 | 8.437 | 679,998 | +0.02(+0.25%) |
Sep 26, 2007 | 8.672 | 8.837 | 8.321 | 8.416 | 1,511,782 | -0.17(-1.92%) |
Sep 25, 2007 | 8.254 | 8.584 | 8.254 | 8.581 | 1,071,933 | +0.33(+3.96%) |
Sep 24, 2007 | 8.149 | 8.465 | 8.079 | 8.254 | 887,436 | +0.19(+2.31%) |
Sep 21, 2007 | 7.900 | 8.258 | 7.864 | 8.068 | 1,715,533 | +0.24(+3.10%) |
Sep 20, 2007 | 7.246 | 7.896 | 7.246 | 7.826 | 1,113,485 | +0.57(+7.79%) |
Sep 19, 2007 | 7.745 | 8.040 | 7.007 | 7.260 | 2,321,552 | -0.40(-5.18%) |
Sep 18, 2007 | 7.432 | 7.773 | 7.359 | 7.657 | 808,557 | +0.28(+3.81%) |
Sep 17, 2007 | 7.538 | 7.538 | 7.327 | 7.376 | 411,877 | -0.12(-1.55%) |
Sep 14, 2007 | 7.394 | 7.587 | 7.260 | 7.492 | 508,626 | -0.01(-0.09%) |
Sep 13, 2007 | 7.692 | 7.727 | 7.394 | 7.499 | 638,449 | -0.15(-2.02%) |
Sep 12, 2007 | 7.464 | 7.815 | 7.411 | 7.654 | 821,699 | +0.19(+2.59%) |
Sep 11, 2007 | 7.278 | 7.622 | 7.144 | 7.460 | 1,126,276 | +0.22(+3.06%) |
Sep 10, 2007 | 7.074 | 7.264 | 7.000 | 7.239 | 757,374 | +0.15(+2.13%) |
Sep 07, 2007 | 7.095 | 7.148 | 6.881 | 7.088 | 852,398 | -0.22(-3.03%) |
Sep 06, 2007 | 7.292 | 7.411 | 7.176 | 7.309 | 754,151 | +0.03(+0.39%) |
Sep 05, 2007 | 7.021 | 7.359 | 6.958 | 7.281 | 1,161,177 | +0.18(+2.47%) |
Sep 04, 2007 | 6.958 | 7.260 | 6.884 | 7.106 | 1,291,698 | +0.15(+2.22%) |
Aug 31, 2007 | 6.849 | 6.990 | 6.744 | 6.951 | 466,744 | +0.14(+2.01%) |
Aug 30, 2007 | 6.740 | 6.867 | 6.607 | 6.814 | 714,188 | +0.12(+1.73%) |
Aug 29, 2007 | 6.414 | 6.751 | 6.396 | 6.698 | 982,608 | +0.31(+4.84%) |
Aug 28, 2007 | 6.674 | 6.684 | 6.333 | 6.389 | 953,663 | -0.34(-5.11%) |
Aug 27, 2007 | 6.923 | 6.927 | 6.596 | 6.733 | 818,100 | -0.14(-2.09%) |
Aug 24, 2007 | 6.832 | 6.983 | 6.667 | 6.877 | 1,141,846 | -0.04(-0.56%) |
Aug 23, 2007 | 6.488 | 6.948 | 6.414 | 6.916 | 1,666,815 | +0.50(+7.83%) |
Aug 22, 2007 | 6.182 | 6.523 | 6.027 | 6.414 | 1,348,399 | +0.32(+5.18%) |
Aug 21, 2007 | 5.613 | 6.210 | 5.613 | 6.098 | 1,128,078 | +0.35(+6.18%) |
Aug 20, 2007 | 5.532 | 5.782 | 5.357 | 5.743 | 990,930 | +0.27(+4.94%) |
Aug 17, 2007 | 5.796 | 5.999 | 5.451 | 5.472 | 1,123,665 | -0.04(-0.76%) |
Aug 16, 2007 | 5.501 | 5.718 | 5.128 | 5.515 | 1,814,486 | -0.05(-0.82%) |
Aug 15, 2007 | 5.866 | 6.056 | 5.441 | 5.560 | 1,226,653 | -0.34(-5.72%) |
Aug 14, 2007 | 5.827 | 5.964 | 5.627 | 5.897 | 1,447,070 | +0.14(+2.44%) |
Aug 13, 2007 | 5.613 | 6.136 | 5.613 | 5.757 | 1,685,224 | +0.25(+4.46%) |
Aug 10, 2007 | 5.118 | 5.648 | 4.875 | 5.511 | 2,596,877 | +0.39(+7.61%) |
Aug 09, 2007 | 6.164 | 6.171 | 5.093 | 5.121 | 4,118,302 | -1.22(-19.22%) |
Aug 08, 2007 | 7.401 | 7.415 | 6.147 | 6.340 | 3,718,564 | -0.92(-12.63%) |
Aug 07, 2007 | 7.102 | 7.401 | 6.927 | 7.257 | 1,938,902 | +0.14(+1.92%) |
Aug 06, 2007 | 6.709 | 7.201 | 6.512 | 7.120 | 1,863,400 | +0.45(+6.80%) |
Aug 03, 2007 | 6.663 | 6.797 | 6.473 | 6.667 | 1,392,666 | +0.15(+2.32%) |
Aug 02, 2007 | 6.516 | 6.656 | 6.396 | 6.516 | 1,152,181 | +0.14(+2.20%) |
Aug 01, 2007 | 6.322 | 6.400 | 6.024 | 6.375 | 2,479,324 | -0.00(-0.06%) |
Jul 31, 2007 | 6.776 | 6.927 | 6.361 | 6.379 | 1,340,080 | -0.32(-4.82%) |
Jul 30, 2007 | 6.656 | 6.811 | 6.463 | 6.702 | 1,285,725 | +0.01(+0.16%) |
Jul 27, 2007 | 6.832 | 7.004 | 6.674 | 6.691 | 1,269,050 | -0.15(-2.21%) |
Jul 26, 2007 | 6.958 | 7.025 | 6.509 | 6.842 | 1,628,790 | -0.24(-3.33%) |
Jul 25, 2007 | 7.429 | 7.429 | 6.688 | 7.078 | 2,905,687 | +0.02(+0.30%) |
Jul 24, 2007 | 7.882 | 7.882 | 6.909 | 7.057 | 3,649,490 | -0.91(-11.42%) |
Jul 23, 2007 | 7.555 | 7.984 | 7.169 | 7.966 | 4,300,179 | +0.87(+12.28%) |
Jul 20, 2007 | 7.021 | 7.130 | 6.752 | 7.095 | 1,437,407 | +0.06(+0.85%) |
Jul 19, 2007 | 6.705 | 7.130 | 6.705 | 7.035 | 1,174,410 | +0.34(+5.14%) |
Jul 18, 2007 | 7.025 | 7.151 | 6.368 | 6.691 | 1,750,186 | -0.38(-5.36%) |
Jul 17, 2007 | 6.888 | 7.127 | 6.853 | 7.071 | 773,687 | +0.18(+2.65%) |
Jul 16, 2007 | 7.162 | 7.183 | 6.807 | 6.888 | 1,223,455 | -0.22(-3.11%) |
Jul 13, 2007 | 7.046 | 7.123 | 7.018 | 7.109 | 1,302,360 | +0.09(+1.35%) |
Jul 12, 2007 | 6.825 | 7.067 | 6.779 | 7.014 | 1,121,103 | +0.27(+4.06%) |
Jul 11, 2007 | 6.674 | 6.881 | 6.568 | 6.740 | 1,624,119 | +0.08(+1.16%) |
Jul 10, 2007 | 6.639 | 6.674 | 6.481 | 6.663 | 882,983 | +0.03(+0.42%) |
Jul 09, 2007 | 6.586 | 6.674 | 6.537 | 6.635 | 979,010 | +0.12(+1.78%) |
Jul 06, 2007 | 6.512 | 6.674 | 6.379 | 6.519 | 1,163,347 | +0.08(+1.25%) |
Jul 05, 2007 | 6.344 | 6.656 | 6.326 | 6.438 | 2,036,819 | +0.20(+3.15%) |
Jul 03, 2007 | 6.041 | 6.242 | 5.999 | 6.242 | 980,806 | +0.25(+4.10%) |