Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.260 | 8.360 | 8.110 | 8.120 | 1,244,500 | -0.16(-1.93%) |
Sep 27, 2007 | 8.290 | 8.330 | 8.250 | 8.280 | 903,900 | +0.02(+0.24%) |
Sep 26, 2007 | 8.430 | 8.450 | 8.140 | 8.260 | 1,364,300 | -0.09(-1.08%) |
Sep 25, 2007 | 8.320 | 8.370 | 8.180 | 8.350 | 1,080,900 | -0.05(-0.60%) |
Sep 24, 2007 | 8.650 | 8.660 | 8.350 | 8.400 | 1,111,700 | -0.26(-3.00%) |
Sep 21, 2007 | 8.750 | 8.800 | 8.600 | 8.660 | 2,127,300 | -0.01(-0.12%) |
Sep 20, 2007 | 8.620 | 8.680 | 8.420 | 8.670 | 1,616,446 | +0.05(+0.58%) |
Sep 19, 2007 | 8.100 | 8.650 | 8.100 | 8.620 | 4,114,000 | +0.57(+7.08%) |
Sep 18, 2007 | 7.720 | 8.100 | 7.680 | 8.050 | 1,442,800 | +0.33(+4.27%) |
Sep 17, 2007 | 8.010 | 8.010 | 7.720 | 7.720 | 1,273,000 | -0.24(-3.02%) |
Sep 14, 2007 | 7.720 | 7.980 | 7.670 | 7.960 | 1,897,300 | +0.20(+2.58%) |
Sep 13, 2007 | 7.690 | 7.840 | 7.620 | 7.760 | 2,564,300 | +0.13(+1.70%) |
Sep 12, 2007 | 7.390 | 7.710 | 7.370 | 7.630 | 2,170,300 | +0.24(+3.25%) |
Sep 11, 2007 | 7.390 | 7.510 | 7.250 | 7.390 | 4,033,100 | +0.08(+1.09%) |
Sep 10, 2007 | 7.620 | 7.620 | 7.140 | 7.310 | 1,479,500 | -0.21(-2.79%) |
Sep 07, 2007 | 7.520 | 7.560 | 7.360 | 7.520 | 1,063,208 | -0.08(-1.05%) |
Sep 06, 2007 | 7.590 | 7.700 | 7.540 | 7.600 | 1,139,500 | +0.01(+0.13%) |
Sep 05, 2007 | 7.910 | 7.910 | 7.520 | 7.590 | 4,392,500 | -0.29(-3.68%) |
Sep 04, 2007 | 7.820 | 8.040 | 7.770 | 7.880 | 1,428,500 | +0.09(+1.16%) |
Aug 31, 2007 | 7.910 | 7.910 | 7.710 | 7.790 | 732,800 | +0.07(+0.91%) |
Aug 30, 2007 | 7.890 | 7.830 | 7.650 | 7.720 | 980,700 | -0.17(-2.15%) |
Aug 29, 2007 | 7.740 | 7.910 | 7.572 | 7.890 | 1,123,500 | +0.21(+2.73%) |
Aug 28, 2007 | 7.990 | 8.010 | 7.590 | 7.680 | 1,211,200 | -0.27(-3.40%) |
Aug 27, 2007 | 8.340 | 8.340 | 7.900 | 7.950 | 1,072,000 | -0.35(-4.22%) |
Aug 24, 2007 | 7.940 | 8.310 | 7.650 | 8.300 | 1,180,500 | +0.28(+3.49%) |
Aug 23, 2007 | 8.110 | 8.180 | 7.940 | 8.020 | 1,363,300 | -0.05(-0.62%) |
Aug 22, 2007 | 7.770 | 8.090 | 7.670 | 8.070 | 2,240,700 | +0.41(+5.35%) |
Aug 21, 2007 | 7.710 | 7.890 | 7.650 | 7.660 | 1,023,000 | -0.15(-1.92%) |
Aug 20, 2007 | 7.850 | 7.900 | 7.540 | 7.810 | 948,700 | +0.09(+1.17%) |
Aug 17, 2007 | 7.910 | 8.410 | 7.700 | 7.720 | 2,069,700 | +0.05(+0.65%) |
Aug 16, 2007 | 7.900 | 7.950 | 7.150 | 7.670 | 3,563,208 | -0.18(-2.29%) |
Aug 15, 2007 | 7.520 | 8.140 | 7.520 | 7.850 | 2,091,900 | +0.19(+2.48%) |
Aug 14, 2007 | 7.980 | 8.220 | 7.640 | 7.660 | 2,191,500 | -0.37(-4.61%) |
Aug 13, 2007 | 8.470 | 8.670 | 8.010 | 8.030 | 2,620,400 | -0.24(-2.90%) |
Aug 10, 2007 | 7.100 | 8.530 | 7.010 | 8.270 | 5,043,385 | +1.12(+15.66%) |
Aug 09, 2007 | 7.400 | 7.600 | 7.100 | 7.150 | 6,407,100 | -0.45(-5.92%) |
Aug 08, 2007 | 8.130 | 8.130 | 7.380 | 7.600 | 6,391,323 | -0.28(-3.55%) |
Aug 07, 2007 | 8.020 | 8.220 | 7.770 | 7.880 | 4,017,130 | -0.14(-1.75%) |
Aug 06, 2007 | 8.150 | 8.200 | 7.770 | 8.020 | 2,691,200 | -0.17(-2.08%) |
Aug 03, 2007 | 8.270 | 8.780 | 8.170 | 8.190 | 2,699,900 | -0.59(-6.72%) |
Aug 02, 2007 | 8.970 | 9.150 | 8.620 | 8.780 | 3,647,202 | -0.19(-2.12%) |
Aug 01, 2007 | 9.100 | 9.510 | 8.640 | 8.970 | 3,468,600 | -0.45(-4.78%) |
Jul 31, 2007 | 9.650 | 9.790 | 9.410 | 9.420 | 1,685,000 | -0.09(-0.95%) |
Jul 30, 2007 | 9.490 | 9.630 | 9.130 | 9.510 | 2,266,800 | +0.02(+0.21%) |
Jul 27, 2007 | 9.670 | 10.25 | 7.800 | 9.490 | 1,769,500 | -0.47(-4.72%) |
Jul 26, 2007 | 10.09 | 10.28 | 9.690 | 9.960 | 2,038,800 | -0.25(-2.45%) |
Jul 25, 2007 | 10.51 | 10.55 | 9.760 | 10.21 | 3,492,200 | -0.30(-2.85%) |
Jul 24, 2007 | 10.75 | 10.85 | 10.44 | 10.51 | 2,567,400 | -0.34(-3.13%) |
Jul 23, 2007 | 11.00 | 11.04 | 10.77 | 10.85 | 2,048,600 | +0.12(+1.12%) |
Jul 20, 2007 | 10.98 | 10.99 | 10.63 | 10.73 | 2,677,200 | -0.27(-2.45%) |
Jul 19, 2007 | 11.20 | 11.27 | 10.99 | 11.00 | 2,676,802 | -0.17(-1.52%) |
Jul 18, 2007 | 11.09 | 11.17 | 10.99 | 11.17 | 1,927,200 | +0.07(+0.63%) |
Jul 17, 2007 | 11.07 | 11.38 | 11.07 | 11.10 | 1,850,100 | +0.03(+0.27%) |
Jul 16, 2007 | 11.38 | 11.38 | 11.00 | 11.07 | 1,583,880 | -0.11(-0.98%) |
Jul 13, 2007 | 11.19 | 11.32 | 11.08 | 11.18 | 1,069,600 | -0.17(-1.50%) |
Jul 12, 2007 | 11.40 | 11.45 | 11.08 | 11.35 | 3,261,400 | -0.08(-0.70%) |
Jul 11, 2007 | 11.44 | 11.53 | 11.34 | 11.43 | 1,501,300 | -0.03(-0.26%) |
Jul 10, 2007 | 11.57 | 11.65 | 11.36 | 11.46 | 2,674,366 | -0.18(-1.55%) |
Jul 09, 2007 | 11.40 | 11.64 | 11.40 | 11.64 | 1,942,700 | +0.19(+1.66%) |
Jul 06, 2007 | 11.36 | 11.49 | 11.34 | 11.45 | 1,696,900 | +0.20(+1.78%) |
Jul 05, 2007 | 11.14 | 11.37 | 11.06 | 11.25 | 3,251,394 | +0.39(+3.59%) |
Jul 03, 2007 | 10.88 | 10.91 | 10.78 | 10.86 | 638,600 | -0.02(-0.18%) |