Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.810 | 8.889 | 8.572 | 8.608 | 3,743,364 | -0.27(-3.01%) |
Sep 27, 2007 | 8.726 | 8.930 | 8.499 | 8.875 | 6,440,514 | +0.20(+2.33%) |
Sep 26, 2007 | 8.788 | 9.118 | 8.608 | 8.673 | 7,412,800 | +0.09(+1.04%) |
Sep 25, 2007 | 8.591 | 8.639 | 8.285 | 8.584 | 5,220,691 | -0.02(-0.20%) |
Sep 24, 2007 | 8.511 | 8.728 | 8.437 | 8.600 | 2,904,399 | +0.07(+0.85%) |
Sep 21, 2007 | 8.478 | 8.596 | 8.427 | 8.528 | 5,676,723 | +0.13(+1.55%) |
Sep 20, 2007 | 8.494 | 8.559 | 8.273 | 8.398 | 4,472,268 | -0.10(-1.13%) |
Sep 19, 2007 | 8.502 | 8.745 | 8.391 | 8.494 | 6,399,812 | +0.02(+0.28%) |
Sep 18, 2007 | 8.225 | 8.673 | 8.141 | 8.470 | 7,455,995 | +0.31(+3.84%) |
Sep 17, 2007 | 8.244 | 8.266 | 8.100 | 8.157 | 10,523,203 | -0.09(-1.11%) |
Sep 14, 2007 | 8.119 | 8.324 | 7.984 | 8.249 | 5,128,488 | +0.13(+1.60%) |
Sep 13, 2007 | 7.982 | 8.350 | 7.842 | 8.119 | 8,056,561 | +0.18(+2.21%) |
Sep 12, 2007 | 7.794 | 8.066 | 7.683 | 7.943 | 6,136,078 | +0.15(+1.92%) |
Sep 11, 2007 | 7.608 | 7.868 | 7.551 | 7.794 | 6,655,655 | +0.24(+3.15%) |
Sep 10, 2007 | 7.700 | 7.825 | 7.447 | 7.555 | 7,608,836 | -0.04(-0.54%) |
Sep 07, 2007 | 7.440 | 7.765 | 7.307 | 7.596 | 10,053,466 | +0.24(+3.27%) |
Sep 06, 2007 | 7.411 | 7.647 | 7.336 | 7.356 | 6,739,136 | -0.12(-1.55%) |
Sep 05, 2007 | 7.221 | 7.539 | 7.141 | 7.471 | 11,543,668 | +0.37(+5.19%) |
Sep 04, 2007 | 6.941 | 7.194 | 6.881 | 7.103 | 5,561,278 | +0.14(+2.08%) |
Aug 31, 2007 | 7.577 | 7.577 | 6.843 | 6.958 | 4,881,783 | +0.13(+1.83%) |
Aug 30, 2007 | 6.975 | 6.975 | 6.802 | 6.833 | 4,152,049 | -0.14(-2.04%) |
Aug 29, 2007 | 6.602 | 6.987 | 6.588 | 6.975 | 6,213,744 | +0.38(+5.77%) |
Aug 28, 2007 | 6.966 | 6.970 | 6.527 | 6.595 | 4,650,029 | -0.40(-5.75%) |
Aug 27, 2007 | 7.194 | 7.221 | 6.970 | 6.997 | 4,847,726 | -0.29(-3.93%) |
Aug 24, 2007 | 7.211 | 7.377 | 7.211 | 7.283 | 2,882,802 | +0.06(+0.83%) |
Aug 23, 2007 | 7.375 | 7.404 | 7.180 | 7.223 | 4,089,749 | -0.15(-2.06%) |
Aug 22, 2007 | 7.286 | 7.430 | 7.187 | 7.375 | 4,830,282 | +0.18(+2.54%) |
Aug 21, 2007 | 7.120 | 7.238 | 6.988 | 7.192 | 3,500,397 | +0.06(+0.84%) |
Aug 20, 2007 | 6.937 | 7.173 | 6.937 | 7.132 | 4,446,102 | +0.21(+3.06%) |
Aug 17, 2007 | 6.862 | 7.009 | 6.693 | 6.920 | 7,345,102 | +0.22(+3.34%) |
Aug 16, 2007 | 6.448 | 6.720 | 6.132 | 6.696 | 12,078,197 | +0.17(+2.58%) |
Aug 15, 2007 | 6.845 | 6.999 | 6.523 | 6.527 | 7,114,349 | -0.35(-5.04%) |
Aug 14, 2007 | 7.584 | 7.584 | 6.874 | 6.874 | 5,421,296 | -0.20(-2.83%) |
Aug 13, 2007 | 7.062 | 7.353 | 6.994 | 7.074 | 5,365,641 | +0.01(+0.17%) |
Aug 10, 2007 | 7.247 | 7.512 | 6.908 | 7.062 | 8,441,414 | -0.29(-3.93%) |
Aug 09, 2007 | 7.705 | 7.551 | 7.103 | 7.351 | 8,854,069 | -0.35(-4.59%) |
Aug 08, 2007 | 7.368 | 8.078 | 7.334 | 7.705 | 10,973,836 | +0.37(+4.99%) |
Aug 07, 2007 | 7.043 | 7.423 | 6.999 | 7.339 | 9,339,078 | +0.31(+4.38%) |
Aug 06, 2007 | 7.103 | 7.161 | 6.807 | 7.031 | 11,297,598 | -0.19(-2.57%) |
Aug 03, 2007 | 7.226 | 7.464 | 7.177 | 7.216 | 7,316,029 | -0.25(-3.32%) |
Aug 02, 2007 | 7.702 | 7.710 | 7.305 | 7.464 | 9,915,634 | -0.21(-2.76%) |
Aug 01, 2007 | 7.288 | 7.681 | 7.288 | 7.676 | 8,699,421 | +0.18(+2.34%) |
Jul 31, 2007 | 7.799 | 7.873 | 7.495 | 7.500 | 7,028,538 | -0.08(-1.11%) |
Jul 30, 2007 | 7.635 | 7.657 | 7.428 | 7.584 | 7,062,262 | +0.03(+0.35%) |
Jul 27, 2007 | 7.596 | 7.794 | 7.529 | 7.558 | 8,966,062 | -0.01(-0.13%) |
Jul 26, 2007 | 7.483 | 7.601 | 7.344 | 7.567 | 12,797,095 | -0.06(-0.73%) |
Jul 25, 2007 | 7.705 | 7.868 | 7.481 | 7.623 | 7,946,499 | +0.02(+0.29%) |
Jul 24, 2007 | 7.933 | 7.967 | 7.601 | 7.601 | 7,984,626 | -0.39(-4.91%) |
Jul 23, 2007 | 7.856 | 8.083 | 7.767 | 7.994 | 13,371,118 | +0.25(+3.17%) |
Jul 20, 2007 | 7.476 | 7.835 | 7.394 | 7.748 | 25,568,664 | +0.81(+11.62%) |
Jul 19, 2007 | 6.946 | 6.973 | 6.850 | 6.941 | 5,285,898 | +0.02(+0.24%) |
Jul 18, 2007 | 6.987 | 6.994 | 6.811 | 6.925 | 5,000,982 | -0.12(-1.64%) |
Jul 17, 2007 | 7.021 | 7.091 | 6.915 | 7.040 | 4,592,298 | -0.00(-0.07%) |
Jul 16, 2007 | 6.968 | 7.103 | 6.927 | 7.045 | 8,044,517 | +0.03(+0.45%) |
Jul 13, 2007 | 6.744 | 7.014 | 6.742 | 7.014 | 7,784,936 | +0.26(+3.78%) |
Jul 12, 2007 | 6.679 | 6.838 | 6.655 | 6.758 | 6,787,314 | +0.13(+1.92%) |
Jul 11, 2007 | 6.703 | 6.708 | 6.590 | 6.631 | 4,151,633 | -0.05(-0.69%) |
Jul 10, 2007 | 6.535 | 6.732 | 6.525 | 6.677 | 6,033,562 | +0.08(+1.20%) |
Jul 09, 2007 | 6.561 | 6.638 | 6.515 | 6.597 | 3,003,247 | +0.06(+0.96%) |
Jul 06, 2007 | 6.494 | 6.544 | 6.421 | 6.535 | 2,267,549 | +0.05(+0.71%) |
Jul 05, 2007 | 6.441 | 6.501 | 6.412 | 6.489 | 1,894,940 | +0.06(+1.01%) |
Jul 03, 2007 | 6.489 | 6.496 | 6.421 | 6.424 | 1,682,499 | -0.06(-0.89%) |