Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.819 | 8.838 | 8.432 | 8.500 | 396,025 | -0.35(-3.93%) |
Sep 27, 2007 | 8.770 | 8.848 | 8.500 | 8.848 | 423,257 | +0.08(+0.88%) |
Sep 26, 2007 | 8.606 | 8.770 | 8.539 | 8.770 | 374,127 | +0.20(+2.37%) |
Sep 25, 2007 | 8.452 | 8.673 | 8.345 | 8.568 | 442,184 | +0.05(+0.57%) |
Sep 24, 2007 | 8.461 | 8.558 | 8.413 | 8.519 | 256,581 | +0.05(+0.57%) |
Sep 21, 2007 | 8.423 | 8.558 | 8.316 | 8.471 | 950,588 | +0.13(+1.50%) |
Sep 20, 2007 | 8.162 | 8.625 | 7.985 | 8.345 | 861,701 | +0.14(+1.77%) |
Sep 19, 2007 | 8.307 | 8.490 | 7.978 | 8.200 | 515,759 | -0.02(-0.24%) |
Sep 18, 2007 | 7.766 | 8.249 | 7.689 | 8.220 | 431,919 | +0.48(+6.24%) |
Sep 17, 2007 | 7.766 | 7.776 | 7.679 | 7.737 | 263,194 | -0.08(-0.99%) |
Sep 14, 2007 | 7.718 | 7.814 | 7.582 | 7.814 | 288,166 | +0.09(+1.12%) |
Sep 13, 2007 | 7.515 | 7.795 | 7.437 | 7.727 | 313,640 | +0.23(+3.09%) |
Sep 12, 2007 | 7.408 | 7.534 | 7.331 | 7.495 | 675,785 | +0.08(+1.04%) |
Sep 11, 2007 | 7.167 | 7.437 | 7.148 | 7.418 | 712,326 | +0.27(+3.78%) |
Sep 10, 2007 | 6.983 | 7.225 | 6.771 | 7.148 | 358,176 | +0.19(+2.78%) |
Sep 07, 2007 | 7.080 | 7.080 | 6.858 | 6.954 | 248,696 | -0.22(-3.10%) |
Sep 06, 2007 | 6.858 | 7.225 | 6.858 | 7.177 | 296,160 | +0.36(+5.24%) |
Sep 05, 2007 | 6.742 | 6.906 | 6.703 | 6.819 | 260,193 | +0.02(+0.28%) |
Sep 04, 2007 | 6.877 | 7.099 | 6.761 | 6.800 | 234,390 | -0.10(-1.40%) |
Aug 31, 2007 | 6.935 | 7.099 | 6.761 | 6.897 | 204,231 | +0.04(+0.56%) |
Aug 30, 2007 | 6.983 | 7.109 | 6.810 | 6.858 | 167,701 | -0.20(-2.87%) |
Aug 29, 2007 | 6.829 | 7.061 | 6.694 | 7.061 | 233,913 | +0.26(+3.84%) |
Aug 28, 2007 | 6.935 | 7.003 | 6.761 | 6.800 | 219,065 | -0.15(-2.22%) |
Aug 27, 2007 | 7.051 | 7.099 | 6.906 | 6.954 | 159,208 | -0.11(-1.50%) |
Aug 24, 2007 | 6.993 | 7.157 | 6.665 | 7.061 | 190,711 | +0.10(+1.39%) |
Aug 23, 2007 | 7.090 | 7.099 | 6.781 | 6.964 | 215,252 | +0.09(+1.26%) |
Aug 22, 2007 | 6.858 | 6.906 | 6.597 | 6.877 | 432,283 | +0.07(+0.99%) |
Aug 21, 2007 | 6.897 | 6.916 | 6.781 | 6.810 | 509,272 | -0.05(-0.70%) |
Aug 20, 2007 | 6.887 | 7.051 | 6.558 | 6.858 | 697,976 | -0.01(-0.14%) |
Aug 17, 2007 | 7.640 | 7.718 | 6.790 | 6.868 | 557,387 | -0.48(-6.57%) |
Aug 16, 2007 | 7.157 | 7.457 | 6.906 | 7.351 | 532,772 | +0.15(+2.15%) |
Aug 15, 2007 | 7.244 | 7.379 | 7.109 | 7.196 | 329,078 | -0.09(-1.19%) |
Aug 14, 2007 | 7.244 | 7.370 | 7.167 | 7.283 | 291,341 | +0.04(+0.53%) |
Aug 13, 2007 | 7.109 | 7.389 | 7.109 | 7.244 | 441,554 | +0.21(+3.02%) |
Aug 10, 2007 | 6.143 | 7.399 | 6.085 | 7.032 | 909,206 | +0.81(+13.04%) |
Aug 09, 2007 | 6.800 | 6.810 | 6.085 | 6.220 | 1,636,774 | -0.62(-9.04%) |
Aug 08, 2007 | 7.264 | 7.428 | 6.800 | 6.839 | 1,586,616 | -0.37(-5.09%) |
Aug 07, 2007 | 7.524 | 7.592 | 7.148 | 7.206 | 811,129 | -0.38(-4.97%) |
Aug 06, 2007 | 7.476 | 7.660 | 7.370 | 7.582 | 521,194 | +0.13(+1.68%) |
Aug 03, 2007 | 7.447 | 7.727 | 7.408 | 7.457 | 840,776 | -0.12(-1.53%) |
Aug 02, 2007 | 7.486 | 7.602 | 7.244 | 7.573 | 895,883 | -0.11(-1.38%) |
Aug 01, 2007 | 7.553 | 7.737 | 7.466 | 7.679 | 398,682 | +0.12(+1.53%) |
Jul 31, 2007 | 7.843 | 8.355 | 7.515 | 7.563 | 1,203,426 | -0.05(-0.63%) |
Jul 30, 2007 | 7.592 | 7.756 | 7.186 | 7.611 | 575,741 | +0.06(+0.77%) |
Jul 27, 2007 | 7.795 | 7.824 | 7.437 | 7.553 | 629,888 | -0.25(-3.22%) |
Jul 26, 2007 | 7.776 | 7.901 | 7.640 | 7.804 | 371,283 | -0.06(-0.74%) |
Jul 25, 2007 | 7.795 | 7.940 | 7.495 | 7.862 | 394,340 | +0.12(+1.50%) |
Jul 24, 2007 | 7.911 | 7.978 | 7.640 | 7.747 | 340,239 | -0.22(-2.79%) |
Jul 23, 2007 | 7.998 | 8.200 | 7.882 | 7.969 | 177,473 | +0.02(+0.24%) |
Jul 20, 2007 | 8.336 | 8.413 | 7.756 | 7.949 | 430,258 | -0.41(-4.86%) |
Jul 19, 2007 | 8.345 | 8.423 | 8.191 | 8.355 | 339,207 | +0.01(+0.12%) |
Jul 18, 2007 | 8.423 | 8.442 | 8.172 | 8.345 | 160,848 | -0.11(-1.26%) |
Jul 17, 2007 | 8.316 | 8.539 | 8.316 | 8.452 | 326,382 | +0.14(+1.63%) |
Jul 16, 2007 | 8.577 | 8.587 | 8.172 | 8.316 | 434,247 | -0.27(-3.15%) |
Jul 13, 2007 | 8.490 | 8.616 | 8.403 | 8.587 | 334,173 | +0.10(+1.14%) |
Jul 12, 2007 | 8.500 | 8.635 | 8.442 | 8.490 | 449,757 | -0.05(-0.57%) |
Jul 11, 2007 | 8.490 | 8.587 | 8.365 | 8.539 | 228,766 | +0.08(+0.91%) |
Jul 10, 2007 | 8.770 | 8.770 | 8.432 | 8.461 | 193,713 | -0.31(-3.52%) |
Jul 09, 2007 | 8.906 | 8.915 | 8.635 | 8.770 | 129,820 | -0.14(-1.52%) |
Jul 06, 2007 | 8.925 | 8.973 | 8.732 | 8.906 | 175,173 | -0.04(-0.43%) |
Jul 05, 2007 | 8.867 | 8.954 | 8.712 | 8.944 | 295,711 | +0.11(+1.20%) |
Jul 03, 2007 | 8.848 | 8.848 | 8.703 | 8.838 | 151,781 | +0.00(+0.00%) |