Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.181 | 8.361 | 8.165 | 8.361 | 49,637 | +0.16(+1.90%) |
Sep 27, 2007 | 8.247 | 8.337 | 8.148 | 8.206 | 24,885 | -0.09(-1.09%) |
Sep 26, 2007 | 8.353 | 8.378 | 8.197 | 8.296 | 53,110 | -0.07(-0.78%) |
Sep 25, 2007 | 8.173 | 8.370 | 8.132 | 8.361 | 161,032 | +0.20(+2.41%) |
Sep 24, 2007 | 8.206 | 8.345 | 8.115 | 8.165 | 103,064 | +0.05(+0.61%) |
Sep 21, 2007 | 8.091 | 8.156 | 7.968 | 8.115 | 62,563 | +0.05(+0.61%) |
Sep 20, 2007 | 8.099 | 8.156 | 8.033 | 8.066 | 67,250 | -0.07(-0.91%) |
Sep 19, 2007 | 8.042 | 8.189 | 8.009 | 8.140 | 183,985 | +0.11(+1.33%) |
Sep 18, 2007 | 7.943 | 8.050 | 7.886 | 8.033 | 177,770 | +0.13(+1.66%) |
Sep 17, 2007 | 7.771 | 7.968 | 7.771 | 7.902 | 521,402 | +0.13(+1.69%) |
Sep 14, 2007 | 7.648 | 7.771 | 7.542 | 7.771 | 161,051 | +0.12(+1.61%) |
Sep 13, 2007 | 7.632 | 7.673 | 7.525 | 7.648 | 32,286 | +0.00(+0.00%) |
Sep 12, 2007 | 7.648 | 7.665 | 7.599 | 7.648 | 39,418 | -0.02(-0.32%) |
Sep 11, 2007 | 7.509 | 7.673 | 7.476 | 7.673 | 512,715 | +0.33(+4.46%) |
Sep 10, 2007 | 7.345 | 7.402 | 7.296 | 7.345 | 323,884 | +0.02(+0.34%) |
Sep 07, 2007 | 7.492 | 7.542 | 7.247 | 7.320 | 106,205 | -0.21(-2.83%) |
Sep 06, 2007 | 7.533 | 7.607 | 7.509 | 7.533 | 39,257 | -0.02(-0.22%) |
Sep 05, 2007 | 7.648 | 7.681 | 7.533 | 7.550 | 82,456 | -0.11(-1.50%) |
Sep 04, 2007 | 7.747 | 7.771 | 7.624 | 7.665 | 249,455 | -0.04(-0.53%) |
Aug 31, 2007 | 7.648 | 7.738 | 7.648 | 7.706 | 73,155 | +0.08(+1.08%) |
Aug 30, 2007 | 7.730 | 7.788 | 7.591 | 7.624 | 65,779 | -0.16(-2.11%) |
Aug 29, 2007 | 7.829 | 7.837 | 7.706 | 7.788 | 183,269 | +0.07(+0.96%) |
Aug 28, 2007 | 7.870 | 7.927 | 7.714 | 7.714 | 70,903 | -0.16(-1.98%) |
Aug 27, 2007 | 7.845 | 7.992 | 7.845 | 7.870 | 123,287 | +0.00(+0.00%) |
Aug 24, 2007 | 7.927 | 7.927 | 7.829 | 7.870 | 58,778 | -0.03(-0.41%) |
Aug 23, 2007 | 7.911 | 7.968 | 7.829 | 7.902 | 53,932 | -0.01(-0.10%) |
Aug 22, 2007 | 7.788 | 8.009 | 7.784 | 7.911 | 141,550 | +0.16(+2.01%) |
Aug 21, 2007 | 7.853 | 7.886 | 7.583 | 7.755 | 47,669 | -0.11(-1.46%) |
Aug 20, 2007 | 7.919 | 7.992 | 7.796 | 7.870 | 91,604 | +0.04(+0.52%) |
Aug 17, 2007 | 7.911 | 7.992 | 7.771 | 7.829 | 117,915 | +0.15(+1.92%) |
Aug 16, 2007 | 7.870 | 7.935 | 7.517 | 7.681 | 227,810 | -0.27(-3.40%) |
Aug 15, 2007 | 8.156 | 8.312 | 7.943 | 7.952 | 122,466 | -0.15(-1.82%) |
Aug 14, 2007 | 7.952 | 8.402 | 7.911 | 8.099 | 567,248 | +0.16(+1.96%) |
Aug 13, 2007 | 8.074 | 8.156 | 7.861 | 7.943 | 764,593 | +0.79(+11.06%) |
Aug 10, 2007 | 6.853 | 7.222 | 6.853 | 7.152 | 230,108 | +0.27(+3.87%) |
Aug 09, 2007 | 6.902 | 7.091 | 6.853 | 6.886 | 1,619,361 | -0.13(-1.87%) |
Aug 08, 2007 | 7.050 | 7.148 | 6.845 | 7.017 | 487,914 | +0.06(+0.82%) |
Aug 07, 2007 | 7.083 | 7.181 | 6.927 | 6.960 | 308,257 | -0.16(-2.19%) |
Aug 06, 2007 | 7.132 | 7.238 | 7.099 | 7.115 | 408,558 | +0.02(+0.35%) |
Aug 03, 2007 | 7.132 | 7.288 | 7.091 | 7.091 | 204,327 | -0.14(-1.93%) |
Aug 02, 2007 | 7.238 | 7.288 | 7.099 | 7.230 | 207,766 | +0.02(+0.23%) |
Aug 01, 2007 | 7.222 | 7.247 | 7.156 | 7.214 | 148,200 | -0.03(-0.45%) |
Jul 31, 2007 | 7.329 | 7.427 | 7.238 | 7.247 | 185,742 | -0.01(-0.11%) |
Jul 30, 2007 | 7.386 | 7.451 | 7.124 | 7.255 | 379,302 | -0.26(-3.49%) |
Jul 27, 2007 | 7.402 | 7.558 | 7.345 | 7.517 | 90,036 | +0.14(+1.89%) |
Jul 26, 2007 | 7.517 | 7.583 | 7.263 | 7.378 | 205,499 | -0.33(-4.26%) |
Jul 25, 2007 | 7.788 | 7.845 | 7.665 | 7.706 | 97,661 | +0.00(+0.00%) |
Jul 24, 2007 | 7.902 | 7.902 | 7.706 | 7.706 | 86,070 | -0.18(-2.29%) |
Jul 23, 2007 | 7.845 | 8.001 | 7.747 | 7.886 | 86,554 | +0.02(+0.31%) |
Jul 20, 2007 | 7.919 | 7.968 | 7.829 | 7.861 | 87,950 | -0.03(-0.42%) |
Jul 19, 2007 | 7.812 | 7.984 | 7.812 | 7.894 | 50,573 | +0.06(+0.73%) |
Jul 18, 2007 | 7.820 | 7.878 | 7.788 | 7.837 | 81,518 | -0.02(-0.21%) |
Jul 17, 2007 | 7.878 | 7.894 | 7.845 | 7.853 | 59,972 | -0.05(-0.62%) |
Jul 16, 2007 | 7.870 | 7.992 | 7.812 | 7.902 | 217,992 | -0.16(-1.93%) |
Jul 13, 2007 | 8.050 | 8.058 | 8.033 | 8.058 | 62,512 | -0.02(-0.20%) |
Jul 12, 2007 | 8.009 | 8.156 | 7.943 | 8.074 | 167,839 | +0.10(+1.23%) |
Jul 11, 2007 | 7.919 | 8.033 | 7.853 | 7.976 | 57,488 | -0.03(-0.33%) |
Jul 10, 2007 | 8.033 | 8.115 | 7.952 | 8.003 | 154,402 | -0.10(-1.29%) |
Jul 09, 2007 | 8.066 | 8.156 | 8.017 | 8.107 | 153,126 | -0.09(-1.10%) |
Jul 06, 2007 | 8.378 | 8.402 | 8.189 | 8.197 | 180,412 | -0.20(-2.44%) |
Jul 05, 2007 | 8.361 | 8.411 | 8.238 | 8.402 | 212,952 | +0.04(+0.49%) |
Jul 03, 2007 | 8.197 | 8.378 | 8.181 | 8.361 | 193,935 | +0.27(+3.34%) |