Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.700 | 8.870 | 8.600 | 8.650 | 2,229,097 | +0.15(+1.76%) |
Sep 27, 2007 | 8.500 | 8.590 | 8.380 | 8.500 | 1,090,021 | +0.11(+1.31%) |
Sep 26, 2007 | 8.570 | 8.650 | 8.380 | 8.390 | 1,018,939 | -0.07(-0.83%) |
Sep 25, 2007 | 8.550 | 8.710 | 8.460 | 8.460 | 1,771,852 | -0.20(-2.31%) |
Sep 24, 2007 | 9.000 | 9.000 | 8.660 | 8.660 | 1,549,803 | -0.32(-3.56%) |
Sep 21, 2007 | 8.950 | 9.000 | 8.710 | 8.980 | 1,611,816 | +0.06(+0.67%) |
Sep 20, 2007 | 8.950 | 9.080 | 8.880 | 8.920 | 3,903,413 | +0.18(+2.06%) |
Sep 19, 2007 | 8.430 | 8.870 | 8.430 | 8.740 | 3,385,744 | +0.40(+4.80%) |
Sep 18, 2007 | 8.100 | 8.350 | 7.860 | 8.340 | 2,769,107 | +0.21(+2.58%) |
Sep 17, 2007 | 8.190 | 8.190 | 8.020 | 8.130 | 1,180,971 | +0.10(+1.25%) |
Sep 14, 2007 | 8.100 | 8.190 | 7.940 | 8.030 | 1,832,277 | +0.12(+1.52%) |
Sep 13, 2007 | 7.990 | 8.090 | 7.910 | 7.910 | 970,461 | -0.16(-1.98%) |
Sep 12, 2007 | 8.100 | 8.240 | 8.000 | 8.070 | 1,247,532 | -0.10(-1.22%) |
Sep 11, 2007 | 7.990 | 8.300 | 7.840 | 8.170 | 3,880,197 | +0.22(+2.77%) |
Sep 10, 2007 | 8.400 | 8.450 | 7.910 | 7.950 | 3,367,766 | -0.31(-3.75%) |
Sep 07, 2007 | 8.350 | 8.450 | 8.230 | 8.260 | 4,967,536 | +0.21(+2.61%) |
Sep 06, 2007 | 7.560 | 8.120 | 7.500 | 8.050 | 4,688,039 | +0.75(+10.27%) |
Sep 05, 2007 | 7.240 | 7.340 | 7.160 | 7.300 | 1,328,026 | +0.01(+0.14%) |
Sep 04, 2007 | 7.090 | 7.340 | 7.040 | 7.290 | 1,556,319 | +0.26(+3.70%) |
Aug 31, 2007 | 7.120 | 7.200 | 6.960 | 7.030 | 1,572,544 | +0.11(+1.59%) |
Aug 30, 2007 | 7.130 | 7.150 | 6.810 | 6.920 | 3,307,893 | -0.24(-3.35%) |
Aug 29, 2007 | 7.200 | 7.360 | 7.070 | 7.160 | 2,325,100 | -0.07(-0.97%) |
Aug 28, 2007 | 7.350 | 7.380 | 7.170 | 7.230 | 1,045,811 | -0.17(-2.30%) |
Aug 27, 2007 | 7.560 | 7.560 | 7.360 | 7.400 | 1,015,730 | -0.18(-2.37%) |
Aug 24, 2007 | 7.510 | 7.680 | 7.490 | 7.580 | 1,598,502 | -0.01(-0.13%) |
Aug 23, 2007 | 7.810 | 7.810 | 7.540 | 7.590 | 1,261,511 | -0.11(-1.43%) |
Aug 22, 2007 | 7.500 | 7.860 | 7.460 | 7.700 | 2,449,692 | +0.25(+3.36%) |
Aug 21, 2007 | 7.420 | 7.560 | 7.410 | 7.450 | 1,084,540 | -0.02(-0.27%) |
Aug 20, 2007 | 7.450 | 7.700 | 7.350 | 7.470 | 1,908,723 | +0.06(+0.81%) |
Aug 17, 2007 | 7.710 | 8.000 | 7.270 | 7.410 | 2,046,890 | -0.05(-0.67%) |
Aug 16, 2007 | 7.800 | 7.930 | 6.870 | 7.460 | 4,114,178 | -0.74(-9.02%) |
Aug 15, 2007 | 8.670 | 8.880 | 8.200 | 8.200 | 3,211,477 | -0.97(-10.58%) |
Aug 14, 2007 | 9.300 | 9.350 | 9.140 | 9.170 | 891,989 | -0.14(-1.50%) |
Aug 13, 2007 | 9.350 | 9.390 | 9.230 | 9.310 | 1,148,239 | -0.12(-1.27%) |
Aug 10, 2007 | 9.400 | 9.750 | 9.220 | 9.430 | 2,307,380 | -0.08(-0.84%) |
Aug 09, 2007 | 9.000 | 9.570 | 8.950 | 9.510 | 3,587,492 | +0.20(+2.15%) |
Aug 08, 2007 | 9.100 | 9.400 | 9.060 | 9.310 | 1,471,069 | +0.26(+2.87%) |
Aug 07, 2007 | 8.900 | 9.110 | 8.900 | 9.050 | 624,286 | -0.03(-0.33%) |
Aug 06, 2007 | 8.960 | 9.190 | 8.960 | 9.080 | 1,113,699 | +0.00(+0.00%) |
Aug 03, 2007 | 8.960 | 9.190 | 8.960 | 9.080 | 1,113,699 | +0.14(+1.57%) |
Aug 02, 2007 | 8.770 | 9.000 | 8.700 | 8.940 | 1,272,682 | +0.19(+2.17%) |
Aug 01, 2007 | 8.700 | 8.860 | 8.610 | 8.750 | 1,453,571 | -0.05(-0.57%) |
Jul 31, 2007 | 8.900 | 9.060 | 8.730 | 8.800 | 2,075,693 | -0.08(-0.90%) |
Jul 30, 2007 | 8.700 | 8.880 | 8.680 | 8.880 | 809,014 | +0.19(+2.19%) |
Jul 27, 2007 | 8.720 | 8.900 | 8.610 | 8.690 | 898,218 | -0.09(-1.03%) |
Jul 26, 2007 | 8.700 | 8.850 | 8.520 | 8.780 | 1,523,512 | -0.10(-1.13%) |
Jul 25, 2007 | 8.750 | 8.960 | 8.520 | 8.880 | 59,671 | -0.10(-1.11%) |
Jul 24, 2007 | 9.170 | 9.200 | 8.980 | 8.980 | 16,816 | -0.19(-2.07%) |
Jul 23, 2007 | 9.130 | 9.220 | 8.970 | 9.170 | 1,664,688 | +0.03(+0.33%) |
Jul 20, 2007 | 9.200 | 9.250 | 9.030 | 9.140 | 2,479,075 | -0.05(-0.54%) |
Jul 19, 2007 | 8.960 | 9.260 | 8.960 | 9.190 | 1,652,817 | +0.30(+3.37%) |
Jul 18, 2007 | 8.660 | 8.900 | 8.570 | 8.890 | 3,119,820 | +0.29(+3.37%) |
Jul 17, 2007 | 8.680 | 8.740 | 8.560 | 8.600 | 831,880 | -0.04(-0.46%) |
Jul 16, 2007 | 8.820 | 8.860 | 8.530 | 8.640 | 1,215,506 | -0.17(-1.93%) |
Jul 13, 2007 | 8.880 | 8.930 | 8.690 | 8.810 | 1,594,164 | +0.03(+0.34%) |
Jul 12, 2007 | 8.850 | 8.930 | 8.740 | 8.780 | 2,694,185 | +0.08(+0.92%) |
Jul 11, 2007 | 8.800 | 8.850 | 8.680 | 8.700 | 1,422,896 | -0.10(-1.14%) |
Jul 10, 2007 | 8.800 | 8.990 | 8.730 | 8.800 | 3,904,108 | +0.14(+1.62%) |
Jul 09, 2007 | 8.350 | 8.770 | 8.290 | 8.660 | 4,633,598 | +0.36(+4.34%) |
Jul 06, 2007 | 8.110 | 8.350 | 8.090 | 8.300 | 2,020,928 | +0.17(+2.09%) |
Jul 05, 2007 | 8.270 | 8.300 | 8.060 | 8.130 | 1,366,701 | +0.06(+0.74%) |
Jul 03, 2007 | 8.200 | 8.250 | 8.010 | 8.070 | 747,011 | -0.13(-1.59%) |