Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.070 | 9.390 | 8.910 | 9.000 | 354,146 | +0.19(+2.16%) |
Sep 27, 2007 | 8.730 | 8.830 | 8.620 | 8.810 | 144,656 | +0.30(+3.53%) |
Sep 26, 2007 | 8.460 | 8.620 | 8.420 | 8.510 | 302,530 | +0.17(+2.04%) |
Sep 25, 2007 | 8.220 | 8.410 | 8.220 | 8.340 | 112,687 | -0.16(-1.88%) |
Sep 24, 2007 | 8.450 | 8.630 | 8.450 | 8.500 | 190,095 | +0.00(+0.00%) |
Sep 21, 2007 | 8.750 | 8.840 | 8.350 | 8.500 | 243,521 | -0.29(-3.30%) |
Sep 20, 2007 | 8.830 | 8.850 | 8.660 | 8.790 | 210,581 | +0.06(+0.69%) |
Sep 19, 2007 | 8.850 | 8.930 | 8.580 | 8.730 | 286,814 | -0.17(-1.91%) |
Sep 18, 2007 | 8.710 | 9.000 | 8.390 | 8.900 | 419,120 | +0.18(+2.06%) |
Sep 17, 2007 | 8.880 | 8.880 | 8.670 | 8.720 | 309,786 | +0.01(+0.11%) |
Sep 14, 2007 | 8.800 | 8.980 | 8.700 | 8.710 | 590,001 | -0.09(-1.02%) |
Sep 13, 2007 | 8.870 | 8.980 | 8.750 | 8.800 | 254,724 | -0.06(-0.68%) |
Sep 12, 2007 | 9.080 | 9.080 | 8.700 | 8.860 | 194,686 | -0.30(-3.28%) |
Sep 11, 2007 | 9.300 | 9.470 | 9.070 | 9.160 | 407,799 | +0.01(+0.11%) |
Sep 10, 2007 | 8.900 | 9.620 | 8.880 | 9.150 | 382,472 | +0.25(+2.81%) |
Sep 07, 2007 | 8.870 | 9.000 | 8.750 | 8.900 | 675,564 | +0.40(+4.71%) |
Sep 06, 2007 | 7.880 | 8.500 | 7.880 | 8.500 | 478,808 | +0.67(+8.56%) |
Sep 05, 2007 | 8.150 | 8.350 | 7.770 | 7.830 | 326,542 | -0.58(-6.90%) |
Sep 04, 2007 | 8.900 | 8.900 | 8.350 | 8.410 | 773,088 | -0.46(-5.19%) |
Aug 31, 2007 | 7.750 | 8.900 | 7.650 | 8.870 | 500,520 | +1.27(+16.71%) |
Aug 30, 2007 | 6.870 | 7.820 | 6.770 | 7.600 | 872,809 | +0.60(+8.57%) |
Aug 29, 2007 | 6.450 | 7.080 | 6.450 | 7.000 | 145,941 | +0.18(+2.64%) |
Aug 28, 2007 | 6.700 | 6.990 | 6.400 | 6.820 | 256,680 | +0.00(+0.00%) |
Aug 27, 2007 | 6.530 | 7.100 | 6.360 | 6.820 | 270,557 | +0.47(+7.40%) |
Aug 24, 2007 | 6.230 | 6.550 | 6.200 | 6.350 | 132,931 | +0.22(+3.59%) |
Aug 23, 2007 | 5.950 | 6.330 | 5.860 | 6.130 | 248,740 | +0.20(+3.37%) |
Aug 22, 2007 | 5.670 | 5.940 | 5.600 | 5.930 | 196,601 | +0.48(+8.81%) |
Aug 21, 2007 | 5.240 | 5.580 | 5.140 | 5.450 | 89,749 | +0.21(+4.01%) |
Aug 20, 2007 | 5.300 | 5.400 | 5.140 | 5.240 | 100,242 | +0.05(+0.96%) |
Aug 17, 2007 | 5.010 | 5.400 | 4.860 | 5.190 | 185,095 | +0.46(+9.73%) |
Aug 16, 2007 | 5.380 | 5.380 | 3.160 | 4.730 | 372,912 | -0.69(-12.73%) |
Aug 15, 2007 | 6.150 | 6.150 | 5.330 | 5.420 | 218,072 | -0.73(-11.87%) |
Aug 14, 2007 | 6.490 | 6.640 | 6.000 | 6.150 | 139,772 | -0.33(-5.09%) |
Aug 13, 2007 | 7.110 | 7.120 | 6.350 | 6.480 | 249,330 | -0.65(-9.12%) |
Aug 10, 2007 | 7.080 | 7.190 | 6.960 | 7.130 | 279,904 | +0.07(+0.99%) |
Aug 09, 2007 | 7.230 | 7.280 | 6.940 | 7.060 | 291,720 | -0.18(-2.49%) |
Aug 08, 2007 | 6.950 | 7.300 | 6.950 | 7.240 | 204,861 | +0.29(+4.17%) |
Aug 07, 2007 | 7.240 | 7.240 | 6.850 | 6.950 | 255,092 | -0.12(-1.70%) |
Aug 06, 2007 | 7.270 | 7.300 | 6.990 | 7.070 | 138,626 | +0.00(+0.00%) |
Aug 03, 2007 | 7.270 | 7.300 | 6.990 | 7.070 | 138,626 | -0.16(-2.21%) |
Aug 02, 2007 | 6.980 | 7.280 | 6.880 | 7.230 | 373,863 | +0.33(+4.78%) |
Aug 01, 2007 | 6.970 | 7.040 | 6.650 | 6.900 | 243,171 | -0.12(-1.71%) |
Jul 31, 2007 | 7.100 | 7.150 | 6.980 | 7.020 | 197,931 | +0.04(+0.57%) |
Jul 30, 2007 | 6.880 | 7.100 | 6.850 | 6.980 | 166,086 | +0.18(+2.65%) |
Jul 27, 2007 | 6.890 | 6.890 | 6.430 | 6.800 | 229,374 | +0.10(+1.49%) |
Jul 26, 2007 | 6.940 | 7.030 | 6.500 | 6.700 | 248,391 | -0.35(-4.96%) |
Jul 25, 2007 | 7.150 | 7.210 | 7.000 | 7.050 | 9,250 | -0.09(-1.26%) |
Jul 24, 2007 | 7.400 | 7.400 | 7.140 | 7.140 | 5,300 | -0.34(-4.55%) |
Jul 23, 2007 | 8.950 | 8.950 | 7.020 | 7.480 | 1,020,462 | -1.28(-14.61%) |
Jul 20, 2007 | 8.400 | 8.980 | 8.370 | 8.760 | 256,978 | +0.23(+2.70%) |
Jul 19, 2007 | 9.400 | 9.550 | 8.120 | 8.530 | 591,219 | -0.86(-9.16%) |
Jul 18, 2007 | 9.140 | 9.390 | 9.080 | 9.390 | 187,646 | +0.29(+3.19%) |
Jul 17, 2007 | 9.210 | 9.450 | 9.070 | 9.100 | 836,723 | -0.11(-1.19%) |
Jul 16, 2007 | 9.740 | 9.740 | 9.200 | 9.210 | 92,439 | -0.41(-4.26%) |
Jul 13, 2007 | 9.630 | 9.780 | 9.570 | 9.620 | 336,018 | -0.08(-0.82%) |
Jul 12, 2007 | 9.880 | 9.950 | 9.630 | 9.700 | 123,998 | -0.18(-1.82%) |
Jul 11, 2007 | 10.08 | 10.08 | 9.860 | 9.880 | 64,280 | -0.12(-1.20%) |
Jul 10, 2007 | 10.06 | 10.11 | 9.980 | 10.00 | 65,350 | -0.06(-0.60%) |
Jul 09, 2007 | 10.11 | 10.15 | 9.980 | 10.06 | 248,329 | +0.01(+0.10%) |
Jul 06, 2007 | 10.05 | 10.05 | 9.880 | 10.05 | 99,386 | +0.04(+0.40%) |
Jul 05, 2007 | 10.25 | 10.28 | 9.970 | 10.01 | 184,287 | -0.36(-3.47%) |
Jul 03, 2007 | 10.65 | 10.65 | 10.31 | 10.37 | 139,256 | -0.18(-1.71%) |