Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.946 | 7.004 | 6.852 | 6.895 | 1,086,298 | -0.07(-0.99%) |
Sep 27, 2007 | 7.079 | 7.128 | 6.964 | 6.964 | 1,093,404 | -0.07(-0.98%) |
Sep 26, 2007 | 7.018 | 7.093 | 7.007 | 7.033 | 860,163 | +0.03(+0.45%) |
Sep 25, 2007 | 7.050 | 7.162 | 6.877 | 7.001 | 1,168,251 | -0.10(-1.38%) |
Sep 24, 2007 | 7.151 | 7.240 | 7.076 | 7.099 | 1,626,212 | -0.04(-0.56%) |
Sep 21, 2007 | 7.251 | 7.372 | 7.131 | 7.139 | 1,537,903 | -0.04(-0.60%) |
Sep 20, 2007 | 7.634 | 7.683 | 7.168 | 7.182 | 2,788,723 | -0.49(-6.44%) |
Sep 19, 2007 | 7.950 | 8.137 | 7.654 | 7.677 | 1,803,942 | -0.20(-2.56%) |
Sep 18, 2007 | 7.809 | 7.970 | 7.683 | 7.878 | 1,831,142 | +0.11(+1.41%) |
Sep 17, 2007 | 7.548 | 7.824 | 7.545 | 7.769 | 1,666,835 | +0.18(+2.39%) |
Sep 14, 2007 | 7.306 | 7.591 | 7.280 | 7.588 | 1,255,114 | +0.19(+2.61%) |
Sep 13, 2007 | 7.410 | 7.539 | 7.266 | 7.395 | 765,634 | +0.01(+0.08%) |
Sep 12, 2007 | 7.571 | 7.614 | 7.361 | 7.389 | 557,269 | -0.21(-2.76%) |
Sep 11, 2007 | 7.533 | 7.717 | 7.487 | 7.599 | 788,291 | +0.09(+1.23%) |
Sep 10, 2007 | 7.801 | 7.864 | 7.312 | 7.507 | 2,104,256 | -0.27(-3.48%) |
Sep 07, 2007 | 7.841 | 8.005 | 7.706 | 7.778 | 845,106 | -0.19(-2.35%) |
Sep 06, 2007 | 8.005 | 8.074 | 7.870 | 7.965 | 542,750 | -0.01(-0.18%) |
Sep 05, 2007 | 8.178 | 8.252 | 7.942 | 7.979 | 1,277,586 | -0.26(-3.18%) |
Sep 04, 2007 | 8.264 | 8.393 | 8.169 | 8.241 | 609,449 | -0.04(-0.52%) |
Aug 31, 2007 | 8.258 | 8.339 | 8.157 | 8.284 | 411,784 | +0.17(+2.09%) |
Aug 30, 2007 | 8.183 | 8.287 | 8.086 | 8.114 | 621,603 | -0.16(-1.98%) |
Aug 29, 2007 | 8.117 | 8.313 | 8.031 | 8.278 | 551,365 | +0.22(+2.79%) |
Aug 28, 2007 | 8.123 | 8.159 | 8.034 | 8.054 | 1,022,794 | -0.14(-1.69%) |
Aug 27, 2007 | 8.275 | 8.293 | 8.134 | 8.192 | 1,074,196 | -0.14(-1.73%) |
Aug 24, 2007 | 8.206 | 8.422 | 8.117 | 8.336 | 1,165,814 | +0.12(+1.47%) |
Aug 23, 2007 | 8.528 | 8.528 | 8.198 | 8.215 | 1,477,556 | -0.24(-2.82%) |
Aug 22, 2007 | 8.382 | 8.557 | 8.359 | 8.454 | 496,175 | +0.17(+2.01%) |
Aug 21, 2007 | 8.422 | 8.468 | 8.172 | 8.287 | 498,229 | -0.14(-1.64%) |
Aug 20, 2007 | 8.275 | 8.480 | 8.203 | 8.425 | 498,292 | +0.20(+2.45%) |
Aug 17, 2007 | 8.284 | 8.563 | 8.028 | 8.224 | 1,799,314 | +0.26(+3.25%) |
Aug 16, 2007 | 7.720 | 8.088 | 7.562 | 7.965 | 1,887,053 | +0.25(+3.28%) |
Aug 15, 2007 | 7.867 | 8.192 | 7.694 | 7.712 | 1,346,430 | -0.15(-1.94%) |
Aug 14, 2007 | 8.212 | 8.301 | 7.850 | 7.864 | 585,387 | -0.33(-4.07%) |
Aug 13, 2007 | 8.534 | 8.690 | 8.137 | 8.198 | 1,136,736 | -0.31(-3.65%) |
Aug 10, 2007 | 8.459 | 8.695 | 8.344 | 8.508 | 2,048,898 | +0.01(+0.10%) |
Aug 09, 2007 | 8.580 | 8.707 | 8.373 | 8.500 | 2,601,690 | -0.23(-2.60%) |
Aug 08, 2007 | 8.468 | 8.943 | 8.344 | 8.727 | 3,156,404 | +0.35(+4.15%) |
Aug 07, 2007 | 8.264 | 8.399 | 8.149 | 8.379 | 1,177,840 | +0.04(+0.48%) |
Aug 06, 2007 | 8.114 | 8.367 | 7.971 | 8.339 | 1,863,155 | +0.23(+2.87%) |
Aug 03, 2007 | 8.183 | 8.459 | 8.065 | 8.106 | 2,873,090 | -0.36(-4.25%) |
Aug 02, 2007 | 8.373 | 8.661 | 8.281 | 8.465 | 2,127,309 | +0.12(+1.45%) |
Aug 01, 2007 | 8.264 | 8.416 | 8.065 | 8.344 | 2,058,901 | +0.04(+0.52%) |
Jul 31, 2007 | 8.390 | 8.500 | 8.155 | 8.301 | 2,173,346 | +0.01(+0.07%) |
Jul 30, 2007 | 8.192 | 8.399 | 8.157 | 8.295 | 1,457,260 | +0.11(+1.37%) |
Jul 27, 2007 | 8.201 | 8.457 | 8.077 | 8.183 | 3,155,635 | +0.12(+1.43%) |
Jul 26, 2007 | 7.881 | 8.160 | 7.740 | 8.068 | 4,361,764 | +0.16(+2.00%) |
Jul 25, 2007 | 7.844 | 8.129 | 7.726 | 7.910 | 1,737,501 | +0.11(+1.36%) |
Jul 24, 2007 | 8.195 | 8.198 | 7.723 | 7.804 | 4,070,837 | -0.42(-5.14%) |
Jul 23, 2007 | 8.681 | 8.681 | 8.037 | 8.226 | 4,200,020 | -0.59(-6.72%) |
Jul 20, 2007 | 9.038 | 9.061 | 8.655 | 8.819 | 832,722 | -0.24(-2.70%) |
Jul 19, 2007 | 9.104 | 9.190 | 8.980 | 9.063 | 924,188 | +0.01(+0.10%) |
Jul 18, 2007 | 9.012 | 9.167 | 8.877 | 9.055 | 678,504 | -0.03(-0.28%) |
Jul 17, 2007 | 9.204 | 9.207 | 8.943 | 9.081 | 1,195,893 | -0.09(-1.00%) |
Jul 16, 2007 | 9.325 | 9.368 | 9.138 | 9.173 | 2,503,629 | +0.11(+1.21%) |
Jul 13, 2007 | 9.035 | 9.101 | 8.937 | 9.063 | 388,884 | -0.01(-0.13%) |
Jul 12, 2007 | 8.974 | 9.104 | 8.940 | 9.075 | 797,042 | +0.16(+1.77%) |
Jul 11, 2007 | 8.718 | 8.928 | 8.718 | 8.917 | 1,530,073 | +0.18(+2.04%) |
Jul 10, 2007 | 8.989 | 8.989 | 8.715 | 8.738 | 644,117 | -0.25(-2.75%) |
Jul 09, 2007 | 8.977 | 9.052 | 8.928 | 8.986 | 1,009,291 | +0.02(+0.19%) |
Jul 06, 2007 | 8.851 | 9.049 | 8.805 | 8.969 | 586,924 | +0.10(+1.14%) |
Jul 05, 2007 | 8.882 | 9.017 | 8.779 | 8.868 | 720,581 | -0.07(-0.77%) |
Jul 03, 2007 | 8.859 | 9.061 | 8.822 | 8.937 | 551,491 | +0.09(+1.01%) |