Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.640 | 8.692 | 8.529 | 8.613 | 1,187,603 | -0.04(-0.42%) |
Sep 27, 2007 | 8.536 | 8.653 | 8.512 | 8.649 | 1,851,811 | +0.16(+1.90%) |
Sep 26, 2007 | 8.196 | 8.531 | 8.186 | 8.489 | 2,030,881 | +0.38(+4.68%) |
Sep 25, 2007 | 8.089 | 8.188 | 8.007 | 8.109 | 1,623,323 | +0.02(+0.20%) |
Sep 24, 2007 | 8.111 | 8.223 | 7.998 | 8.093 | 2,999,561 | +0.04(+0.53%) |
Sep 21, 2007 | 8.124 | 8.124 | 8.037 | 8.051 | 2,509,110 | +0.02(+0.19%) |
Sep 20, 2007 | 8.188 | 8.238 | 7.984 | 8.036 | 2,369,361 | -0.19(-2.36%) |
Sep 19, 2007 | 8.158 | 8.375 | 8.139 | 8.230 | 1,735,973 | +0.10(+1.22%) |
Sep 18, 2007 | 7.990 | 8.132 | 7.944 | 8.131 | 1,997,405 | +0.18(+2.26%) |
Sep 17, 2007 | 7.947 | 8.030 | 7.921 | 7.951 | 1,281,123 | -0.03(-0.41%) |
Sep 14, 2007 | 7.867 | 8.004 | 7.848 | 7.984 | 1,260,400 | +0.06(+0.75%) |
Sep 13, 2007 | 7.894 | 8.069 | 7.755 | 7.925 | 2,303,472 | +0.10(+1.23%) |
Sep 12, 2007 | 7.835 | 7.907 | 7.798 | 7.829 | 1,404,932 | -0.01(-0.17%) |
Sep 11, 2007 | 7.768 | 7.850 | 7.725 | 7.842 | 1,566,998 | +0.09(+1.19%) |
Sep 10, 2007 | 7.808 | 7.883 | 7.584 | 7.750 | 2,589,878 | +0.00(+0.04%) |
Sep 07, 2007 | 7.726 | 7.866 | 7.644 | 7.747 | 2,142,999 | -0.03(-0.44%) |
Sep 06, 2007 | 7.937 | 7.948 | 7.746 | 7.781 | 1,874,659 | -0.16(-2.03%) |
Sep 05, 2007 | 7.868 | 7.951 | 7.817 | 7.942 | 1,743,943 | +0.00(+0.06%) |
Sep 04, 2007 | 7.912 | 7.989 | 7.878 | 7.937 | 1,755,633 | -0.01(-0.18%) |
Aug 31, 2007 | 7.928 | 7.970 | 7.862 | 7.951 | 1,702,497 | +0.12(+1.56%) |
Aug 30, 2007 | 7.858 | 7.950 | 7.700 | 7.829 | 1,266,245 | -0.04(-0.50%) |
Aug 29, 2007 | 7.612 | 7.868 | 7.533 | 7.868 | 1,949,051 | +0.29(+3.80%) |
Aug 28, 2007 | 7.688 | 7.705 | 7.549 | 7.580 | 2,899,665 | -0.15(-1.97%) |
Aug 27, 2007 | 7.791 | 7.857 | 7.730 | 7.733 | 1,258,275 | -0.06(-0.80%) |
Aug 24, 2007 | 7.758 | 7.827 | 7.691 | 7.795 | 1,374,644 | +0.04(+0.52%) |
Aug 23, 2007 | 7.951 | 7.991 | 7.734 | 7.755 | 3,373,112 | -0.17(-2.13%) |
Aug 22, 2007 | 7.753 | 7.950 | 7.720 | 7.923 | 1,974,556 | +0.21(+2.77%) |
Aug 21, 2007 | 7.754 | 7.787 | 7.637 | 7.709 | 2,043,634 | -0.06(-0.78%) |
Aug 20, 2007 | 7.420 | 7.771 | 7.354 | 7.770 | 6,366,829 | +0.48(+6.54%) |
Aug 17, 2007 | 7.373 | 7.569 | 7.215 | 7.293 | 4,502,265 | +0.02(+0.27%) |
Aug 16, 2007 | 7.771 | 7.779 | 7.100 | 7.273 | 5,870,001 | -0.51(-6.52%) |
Aug 15, 2007 | 8.018 | 8.148 | 7.770 | 7.780 | 2,540,992 | -0.29(-3.54%) |
Aug 14, 2007 | 8.365 | 8.402 | 8.059 | 8.065 | 1,823,117 | -0.35(-4.13%) |
Aug 13, 2007 | 8.538 | 8.685 | 8.321 | 8.412 | 2,023,973 | -0.13(-1.48%) |
Aug 10, 2007 | 8.639 | 8.769 | 8.397 | 8.538 | 3,963,991 | -0.25(-2.87%) |
Aug 09, 2007 | 8.517 | 8.892 | 8.516 | 8.791 | 4,114,368 | +0.06(+0.68%) |
Aug 08, 2007 | 8.512 | 8.914 | 8.459 | 8.731 | 3,123,370 | +0.23(+2.76%) |
Aug 07, 2007 | 8.244 | 8.570 | 8.215 | 8.497 | 3,580,345 | +0.25(+3.07%) |
Aug 06, 2007 | 8.314 | 8.373 | 8.109 | 8.244 | 2,700,402 | -0.01(-0.10%) |
Aug 03, 2007 | 8.312 | 8.336 | 8.224 | 8.252 | 2,407,620 | -0.08(-0.92%) |
Aug 02, 2007 | 8.304 | 8.358 | 8.192 | 8.329 | 2,205,169 | +0.08(+1.00%) |
Aug 01, 2007 | 8.121 | 8.291 | 8.072 | 8.246 | 2,468,727 | +0.11(+1.37%) |
Jul 31, 2007 | 8.160 | 8.374 | 8.128 | 8.135 | 2,233,863 | -0.03(-0.31%) |
Jul 30, 2007 | 7.989 | 8.210 | 7.871 | 8.160 | 2,766,292 | +0.19(+2.38%) |
Jul 27, 2007 | 8.111 | 8.133 | 7.722 | 7.970 | 6,269,057 | -0.14(-1.74%) |
Jul 26, 2007 | 8.281 | 8.397 | 7.945 | 8.111 | 4,888,568 | -0.24(-2.91%) |
Jul 25, 2007 | 8.466 | 8.552 | 8.292 | 8.354 | 2,740,255 | -0.08(-0.90%) |
Jul 24, 2007 | 8.457 | 8.501 | 8.287 | 8.430 | 2,376,269 | -0.11(-1.32%) |
Jul 23, 2007 | 8.600 | 8.632 | 8.523 | 8.543 | 1,583,471 | -0.04(-0.44%) |
Jul 20, 2007 | 8.680 | 8.693 | 8.485 | 8.581 | 1,857,124 | -0.12(-1.42%) |
Jul 19, 2007 | 8.759 | 8.821 | 8.636 | 8.704 | 1,895,914 | -0.04(-0.47%) |
Jul 18, 2007 | 8.712 | 8.828 | 8.652 | 8.745 | 1,097,271 | -0.01(-0.09%) |
Jul 17, 2007 | 8.869 | 8.926 | 8.748 | 8.753 | 1,723,220 | -0.12(-1.31%) |
Jul 16, 2007 | 8.659 | 9.048 | 8.656 | 8.869 | 2,486,262 | +0.17(+1.94%) |
Jul 13, 2007 | 8.637 | 8.738 | 8.610 | 8.700 | 1,220,548 | +0.01(+0.12%) |
Jul 12, 2007 | 8.563 | 8.699 | 8.426 | 8.690 | 1,547,869 | +0.18(+2.09%) |
Jul 11, 2007 | 8.425 | 8.520 | 8.414 | 8.512 | 1,486,762 | +0.04(+0.51%) |
Jul 10, 2007 | 8.474 | 8.508 | 8.421 | 8.469 | 2,013,346 | -0.03(-0.37%) |
Jul 09, 2007 | 8.373 | 8.509 | 8.353 | 8.500 | 1,702,497 | +0.16(+1.88%) |
Jul 06, 2007 | 8.269 | 8.351 | 8.235 | 8.343 | 811,927 | +0.06(+0.74%) |
Jul 05, 2007 | 8.287 | 8.297 | 8.220 | 8.281 | 1,500,578 | -0.01(-0.07%) |
Jul 03, 2007 | 8.290 | 8.354 | 8.260 | 8.287 | 854,436 | +0.02(+0.24%) |