Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.268 | 8.268 | 7.684 | 7.783 | 360,509 | -0.45(-5.43%) |
Sep 27, 2007 | 8.249 | 8.310 | 8.042 | 8.230 | 259,028 | +0.05(+0.58%) |
Sep 26, 2007 | 8.042 | 8.616 | 7.995 | 8.183 | 294,698 | +0.21(+2.66%) |
Sep 25, 2007 | 8.296 | 8.367 | 7.877 | 7.971 | 267,699 | -0.35(-4.24%) |
Sep 24, 2007 | 8.503 | 8.659 | 8.282 | 8.324 | 873,839 | -0.15(-1.72%) |
Sep 21, 2007 | 8.367 | 8.659 | 8.329 | 8.470 | 736,243 | +0.18(+2.21%) |
Sep 20, 2007 | 8.324 | 8.419 | 8.122 | 8.287 | 272,206 | -0.03(-0.40%) |
Sep 19, 2007 | 8.188 | 8.668 | 8.108 | 8.320 | 584,334 | +0.18(+2.26%) |
Sep 18, 2007 | 7.590 | 8.301 | 7.590 | 8.136 | 365,562 | +0.56(+7.32%) |
Sep 17, 2007 | 7.529 | 7.694 | 7.506 | 7.581 | 288,898 | +0.05(+0.69%) |
Sep 14, 2007 | 7.496 | 7.633 | 7.313 | 7.529 | 229,994 | -0.10(-1.36%) |
Sep 13, 2007 | 7.473 | 7.830 | 7.454 | 7.633 | 228,955 | +0.14(+1.88%) |
Sep 12, 2007 | 7.501 | 7.684 | 7.360 | 7.492 | 253,597 | -0.01(-0.13%) |
Sep 11, 2007 | 7.567 | 7.722 | 7.459 | 7.501 | 222,095 | -0.04(-0.50%) |
Sep 10, 2007 | 7.774 | 7.788 | 7.059 | 7.539 | 245,641 | -0.25(-3.20%) |
Sep 07, 2007 | 7.699 | 7.882 | 7.647 | 7.788 | 197,620 | +0.05(+0.67%) |
Sep 06, 2007 | 7.590 | 7.788 | 7.486 | 7.736 | 248,866 | +0.17(+2.24%) |
Sep 05, 2007 | 7.779 | 7.783 | 7.510 | 7.567 | 179,761 | -0.18(-2.37%) |
Sep 04, 2007 | 7.774 | 7.929 | 7.680 | 7.750 | 259,220 | +0.01(+0.12%) |
Aug 31, 2007 | 7.967 | 8.037 | 7.684 | 7.741 | 203,838 | -0.09(-1.20%) |
Aug 30, 2007 | 7.727 | 7.906 | 7.609 | 7.835 | 237,474 | +0.05(+0.60%) |
Aug 29, 2007 | 7.426 | 7.863 | 7.426 | 7.788 | 314,421 | +0.53(+7.26%) |
Aug 28, 2007 | 7.459 | 7.487 | 7.219 | 7.261 | 259,743 | -0.21(-2.77%) |
Aug 27, 2007 | 7.623 | 7.741 | 7.435 | 7.468 | 297,071 | -0.26(-3.35%) |
Aug 24, 2007 | 7.939 | 7.943 | 7.572 | 7.727 | 329,829 | -0.19(-2.38%) |
Aug 23, 2007 | 8.310 | 8.310 | 7.844 | 7.915 | 213,646 | -0.31(-3.72%) |
Aug 22, 2007 | 8.009 | 8.574 | 8.009 | 8.221 | 812,016 | +0.19(+2.34%) |
Aug 21, 2007 | 7.482 | 8.094 | 7.294 | 8.033 | 406,083 | +0.51(+6.82%) |
Aug 20, 2007 | 7.284 | 7.529 | 7.167 | 7.520 | 372,454 | +0.31(+4.24%) |
Aug 17, 2007 | 7.294 | 7.534 | 6.899 | 7.214 | 477,277 | +0.18(+2.54%) |
Aug 16, 2007 | 6.621 | 7.059 | 6.296 | 7.035 | 499,571 | +0.33(+4.91%) |
Aug 15, 2007 | 7.092 | 7.289 | 6.687 | 6.706 | 466,582 | -0.34(-4.87%) |
Aug 14, 2007 | 7.708 | 7.708 | 6.886 | 7.049 | 670,544 | -0.59(-7.76%) |
Aug 13, 2007 | 7.416 | 7.948 | 7.270 | 7.642 | 761,593 | +0.43(+5.94%) |
Aug 10, 2007 | 6.117 | 7.407 | 6.000 | 7.214 | 875,256 | +1.03(+16.67%) |
Aug 09, 2007 | 6.503 | 6.701 | 6.075 | 6.183 | 1,650,790 | -0.54(-8.05%) |
Aug 08, 2007 | 6.776 | 6.856 | 6.320 | 6.724 | 936,902 | -0.02(-0.28%) |
Aug 07, 2007 | 7.416 | 7.421 | 6.484 | 6.743 | 1,617,486 | -0.53(-7.31%) |
Aug 06, 2007 | 7.402 | 7.402 | 7.059 | 7.275 | 818,345 | -0.06(-0.83%) |
Aug 03, 2007 | 7.369 | 7.708 | 7.275 | 7.336 | 421,335 | -0.38(-4.88%) |
Aug 02, 2007 | 8.028 | 8.028 | 7.656 | 7.713 | 381,401 | -0.30(-3.76%) |
Aug 01, 2007 | 7.868 | 8.127 | 7.689 | 8.014 | 291,391 | +0.12(+1.49%) |
Jul 31, 2007 | 8.141 | 8.146 | 7.586 | 7.896 | 1,131,610 | -0.24(-3.01%) |
Jul 30, 2007 | 8.475 | 8.475 | 8.033 | 8.141 | 386,554 | -0.38(-4.42%) |
Jul 27, 2007 | 8.414 | 8.564 | 8.240 | 8.517 | 361,946 | +0.10(+1.23%) |
Jul 26, 2007 | 8.706 | 8.706 | 8.028 | 8.414 | 747,888 | -0.35(-3.97%) |
Jul 25, 2007 | 8.856 | 8.955 | 8.451 | 8.762 | 443,591 | -0.16(-1.79%) |
Jul 24, 2007 | 8.875 | 9.030 | 8.564 | 8.922 | 645,976 | +0.00(+0.00%) |
Jul 23, 2007 | 8.856 | 9.091 | 8.833 | 8.922 | 389,992 | +0.09(+1.07%) |
Jul 20, 2007 | 8.955 | 9.007 | 8.762 | 8.828 | 447,733 | -0.15(-1.63%) |
Jul 19, 2007 | 8.903 | 9.068 | 8.809 | 8.974 | 297,416 | +0.07(+0.79%) |
Jul 18, 2007 | 9.101 | 9.148 | 8.729 | 8.903 | 308,298 | -0.17(-1.92%) |
Jul 17, 2007 | 9.195 | 9.261 | 9.011 | 9.077 | 283,072 | -0.04(-0.46%) |
Jul 16, 2007 | 9.407 | 9.454 | 9.082 | 9.120 | 214,591 | -0.33(-3.53%) |
Jul 13, 2007 | 9.576 | 9.600 | 9.346 | 9.454 | 211,280 | -0.07(-0.69%) |
Jul 12, 2007 | 9.336 | 9.529 | 9.284 | 9.520 | 401,712 | +0.26(+2.85%) |
Jul 11, 2007 | 9.336 | 9.393 | 9.040 | 9.256 | 373,092 | -0.05(-0.56%) |
Jul 10, 2007 | 9.901 | 9.957 | 9.242 | 9.308 | 461,312 | -0.56(-5.72%) |
Jul 09, 2007 | 9.609 | 10.000 | 9.477 | 9.873 | 661,559 | +0.42(+4.43%) |
Jul 06, 2007 | 9.473 | 9.543 | 9.299 | 9.454 | 205,938 | -0.05(-0.50%) |
Jul 05, 2007 | 9.788 | 9.882 | 9.266 | 9.501 | 357,825 | -0.26(-2.70%) |
Jul 03, 2007 | 9.562 | 9.774 | 9.491 | 9.764 | 124,271 | +0.23(+2.42%) |