Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.251 | 8.299 | 8.117 | 8.251 | 310,344 | -0.02(-0.29%) |
Sep 27, 2007 | 8.263 | 8.305 | 8.214 | 8.275 | 99,706 | +0.03(+0.37%) |
Sep 26, 2007 | 8.329 | 8.451 | 8.160 | 8.245 | 199,743 | -0.02(-0.22%) |
Sep 25, 2007 | 8.287 | 8.299 | 8.196 | 8.263 | 155,502 | -0.07(-0.80%) |
Sep 24, 2007 | 8.220 | 8.420 | 8.166 | 8.329 | 198,422 | +0.12(+1.48%) |
Sep 21, 2007 | 8.293 | 8.323 | 8.208 | 8.208 | 493,250 | -0.01(-0.07%) |
Sep 20, 2007 | 8.305 | 8.329 | 8.154 | 8.214 | 267,094 | -0.09(-1.09%) |
Sep 19, 2007 | 7.954 | 8.335 | 7.954 | 8.305 | 546,405 | +0.42(+5.38%) |
Sep 18, 2007 | 7.554 | 7.881 | 7.500 | 7.881 | 469,149 | +0.35(+4.67%) |
Sep 17, 2007 | 7.633 | 7.663 | 7.506 | 7.530 | 709,171 | -0.13(-1.74%) |
Sep 14, 2007 | 7.542 | 7.663 | 7.493 | 7.663 | 391,892 | +0.05(+0.64%) |
Sep 13, 2007 | 7.675 | 7.778 | 7.572 | 7.615 | 281,621 | -0.01(-0.16%) |
Sep 12, 2007 | 7.784 | 7.815 | 7.627 | 7.627 | 333,455 | -0.18(-2.25%) |
Sep 11, 2007 | 7.663 | 7.821 | 7.645 | 7.802 | 188,352 | +0.19(+2.47%) |
Sep 10, 2007 | 7.760 | 7.815 | 7.487 | 7.615 | 228,301 | -0.08(-1.10%) |
Sep 07, 2007 | 7.724 | 7.760 | 7.560 | 7.699 | 597,248 | -0.10(-1.32%) |
Sep 06, 2007 | 7.893 | 7.918 | 7.736 | 7.802 | 256,859 | -0.09(-1.15%) |
Sep 05, 2007 | 7.990 | 8.039 | 7.742 | 7.893 | 311,005 | -0.16(-1.96%) |
Sep 04, 2007 | 7.996 | 8.123 | 7.948 | 8.051 | 319,259 | +0.03(+0.38%) |
Aug 31, 2007 | 7.996 | 8.087 | 7.954 | 8.021 | 465,352 | +0.14(+1.77%) |
Aug 30, 2007 | 8.027 | 8.093 | 7.808 | 7.881 | 459,904 | -0.15(-1.81%) |
Aug 29, 2007 | 7.845 | 8.039 | 7.784 | 8.027 | 182,740 | +0.21(+2.71%) |
Aug 28, 2007 | 7.869 | 7.918 | 7.784 | 7.815 | 323,716 | -0.09(-1.15%) |
Aug 27, 2007 | 7.996 | 8.051 | 7.863 | 7.905 | 212,454 | -0.12(-1.51%) |
Aug 24, 2007 | 8.014 | 8.148 | 7.960 | 8.027 | 347,982 | -0.01(-0.15%) |
Aug 23, 2007 | 8.166 | 8.196 | 8.002 | 8.039 | 240,187 | -0.13(-1.56%) |
Aug 22, 2007 | 8.160 | 8.329 | 8.142 | 8.166 | 261,812 | +0.07(+0.82%) |
Aug 21, 2007 | 8.021 | 8.148 | 7.966 | 8.099 | 233,088 | +0.08(+0.98%) |
Aug 20, 2007 | 8.087 | 8.184 | 7.911 | 8.021 | 333,950 | -0.04(-0.53%) |
Aug 17, 2007 | 8.057 | 8.329 | 8.027 | 8.063 | 667,736 | +0.01(+0.08%) |
Aug 16, 2007 | 7.657 | 8.057 | 7.451 | 8.057 | 1,011,427 | +0.40(+5.22%) |
Aug 15, 2007 | 7.857 | 8.063 | 7.651 | 7.657 | 580,906 | -0.18(-2.24%) |
Aug 14, 2007 | 7.863 | 7.905 | 7.760 | 7.833 | 611,280 | -0.03(-0.39%) |
Aug 13, 2007 | 7.651 | 7.942 | 7.633 | 7.863 | 563,242 | +0.21(+2.77%) |
Aug 10, 2007 | 7.493 | 7.760 | 7.457 | 7.651 | 959,262 | +0.05(+0.72%) |
Aug 09, 2007 | 7.512 | 7.942 | 7.542 | 7.596 | 1,276,375 | +0.08(+1.13%) |
Aug 08, 2007 | 7.360 | 7.572 | 7.215 | 7.512 | 1,331,346 | -0.02(-0.24%) |
Aug 07, 2007 | 7.603 | 7.621 | 7.421 | 7.530 | 655,190 | -0.07(-0.96%) |
Aug 06, 2007 | 7.693 | 7.711 | 7.433 | 7.603 | 699,596 | +0.12(+1.62%) |
Aug 03, 2007 | 7.560 | 7.693 | 7.481 | 7.481 | 770,909 | -0.21(-2.76%) |
Aug 02, 2007 | 7.578 | 7.808 | 7.578 | 7.693 | 679,952 | +0.12(+1.52%) |
Aug 01, 2007 | 7.572 | 7.663 | 7.427 | 7.578 | 604,842 | -0.04(-0.48%) |
Jul 31, 2007 | 7.663 | 7.796 | 7.560 | 7.615 | 566,709 | +0.01(+0.16%) |
Jul 30, 2007 | 7.524 | 7.657 | 7.384 | 7.603 | 526,760 | +0.04(+0.48%) |
Jul 27, 2007 | 7.554 | 7.881 | 7.554 | 7.566 | 621,515 | -0.28(-3.55%) |
Jul 26, 2007 | 7.911 | 8.275 | 7.705 | 7.845 | 704,714 | -0.14(-1.75%) |
Jul 25, 2007 | 8.184 | 8.269 | 7.966 | 7.984 | 846,515 | -0.17(-2.08%) |
Jul 24, 2007 | 8.408 | 8.505 | 8.099 | 8.154 | 674,339 | -0.31(-3.65%) |
Jul 23, 2007 | 8.566 | 8.602 | 8.463 | 8.463 | 571,661 | -0.08(-0.99%) |
Jul 20, 2007 | 8.699 | 8.699 | 8.511 | 8.548 | 692,828 | -0.17(-1.95%) |
Jul 19, 2007 | 8.717 | 8.778 | 8.663 | 8.717 | 148,404 | +0.07(+0.84%) |
Jul 18, 2007 | 8.638 | 8.699 | 8.523 | 8.644 | 261,482 | -0.05(-0.63%) |
Jul 17, 2007 | 8.766 | 8.814 | 8.699 | 8.699 | 198,257 | -0.08(-0.97%) |
Jul 16, 2007 | 8.832 | 8.893 | 8.766 | 8.784 | 407,080 | -0.09(-1.02%) |
Jul 13, 2007 | 8.784 | 8.893 | 8.729 | 8.875 | 243,158 | +0.06(+0.69%) |
Jul 12, 2007 | 8.663 | 8.814 | 8.657 | 8.814 | 275,513 | +0.21(+2.46%) |
Jul 11, 2007 | 8.578 | 8.687 | 8.523 | 8.602 | 327,347 | +0.00(+0.00%) |
Jul 10, 2007 | 8.784 | 8.887 | 8.529 | 8.602 | 360,363 | -0.25(-2.87%) |
Jul 09, 2007 | 8.832 | 8.899 | 8.760 | 8.856 | 299,119 | +0.02(+0.27%) |
Jul 06, 2007 | 8.887 | 8.893 | 8.772 | 8.832 | 379,512 | -0.04(-0.41%) |
Jul 05, 2007 | 8.729 | 8.905 | 8.729 | 8.869 | 420,616 | +0.12(+1.31%) |
Jul 03, 2007 | 8.850 | 8.850 | 8.669 | 8.753 | 246,129 | -0.11(-1.23%) |