Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.818 | 8.837 | 8.432 | 8.499 | 396,050 | -0.35(-3.93%) |
Sep 27, 2007 | 8.770 | 8.847 | 8.499 | 8.847 | 423,284 | +0.08(+0.88%) |
Sep 26, 2007 | 8.606 | 8.770 | 8.538 | 8.770 | 374,151 | +0.20(+2.37%) |
Sep 25, 2007 | 8.451 | 8.672 | 8.345 | 8.567 | 442,212 | +0.05(+0.57%) |
Sep 24, 2007 | 8.461 | 8.557 | 8.412 | 8.519 | 256,597 | +0.05(+0.57%) |
Sep 21, 2007 | 8.422 | 8.557 | 8.316 | 8.470 | 950,648 | +0.13(+1.50%) |
Sep 20, 2007 | 8.161 | 8.625 | 7.985 | 8.345 | 861,755 | +0.14(+1.77%) |
Sep 19, 2007 | 8.306 | 8.490 | 7.978 | 8.200 | 515,792 | -0.02(-0.24%) |
Sep 18, 2007 | 7.765 | 8.248 | 7.688 | 8.219 | 431,946 | +0.48(+6.24%) |
Sep 17, 2007 | 7.765 | 7.775 | 7.678 | 7.736 | 263,211 | -0.08(-0.99%) |
Sep 14, 2007 | 7.717 | 7.814 | 7.582 | 7.814 | 288,184 | +0.09(+1.12%) |
Sep 13, 2007 | 7.514 | 7.794 | 7.437 | 7.727 | 313,660 | +0.23(+3.09%) |
Sep 12, 2007 | 7.408 | 7.534 | 7.331 | 7.495 | 675,828 | +0.08(+1.04%) |
Sep 11, 2007 | 7.167 | 7.437 | 7.147 | 7.418 | 712,371 | +0.27(+3.78%) |
Sep 10, 2007 | 6.983 | 7.224 | 6.771 | 7.147 | 358,199 | +0.19(+2.78%) |
Sep 07, 2007 | 7.080 | 7.080 | 6.857 | 6.954 | 248,712 | -0.22(-3.10%) |
Sep 06, 2007 | 6.857 | 7.224 | 6.857 | 7.176 | 296,179 | +0.36(+5.24%) |
Sep 05, 2007 | 6.742 | 6.906 | 6.703 | 6.819 | 260,209 | +0.02(+0.28%) |
Sep 04, 2007 | 6.877 | 7.099 | 6.761 | 6.800 | 234,405 | -0.10(-1.40%) |
Aug 31, 2007 | 6.935 | 7.099 | 6.761 | 6.896 | 204,244 | +0.04(+0.56%) |
Aug 30, 2007 | 6.983 | 7.109 | 6.809 | 6.857 | 167,712 | -0.20(-2.87%) |
Aug 29, 2007 | 6.828 | 7.060 | 6.693 | 7.060 | 233,928 | +0.26(+3.84%) |
Aug 28, 2007 | 6.935 | 7.002 | 6.761 | 6.800 | 219,079 | -0.15(-2.22%) |
Aug 27, 2007 | 7.051 | 7.099 | 6.906 | 6.954 | 159,218 | -0.11(-1.50%) |
Aug 24, 2007 | 6.993 | 7.157 | 6.664 | 7.060 | 190,723 | +0.10(+1.39%) |
Aug 23, 2007 | 7.089 | 7.099 | 6.780 | 6.964 | 215,266 | +0.09(+1.26%) |
Aug 22, 2007 | 6.857 | 6.906 | 6.597 | 6.877 | 432,310 | +0.07(+0.99%) |
Aug 21, 2007 | 6.896 | 6.915 | 6.780 | 6.809 | 509,304 | -0.05(-0.70%) |
Aug 20, 2007 | 6.886 | 7.051 | 6.558 | 6.857 | 698,020 | -0.01(-0.14%) |
Aug 17, 2007 | 7.640 | 7.717 | 6.790 | 6.867 | 557,422 | -0.48(-6.57%) |
Aug 16, 2007 | 7.157 | 7.456 | 6.906 | 7.350 | 532,805 | +0.15(+2.15%) |
Aug 15, 2007 | 7.244 | 7.379 | 7.109 | 7.196 | 329,099 | -0.09(-1.19%) |
Aug 14, 2007 | 7.244 | 7.369 | 7.167 | 7.282 | 291,359 | +0.04(+0.53%) |
Aug 13, 2007 | 7.109 | 7.389 | 7.109 | 7.244 | 441,582 | +0.21(+3.02%) |
Aug 10, 2007 | 6.143 | 7.398 | 6.085 | 7.031 | 909,263 | +0.81(+13.04%) |
Aug 09, 2007 | 6.800 | 6.809 | 6.085 | 6.220 | 1,636,878 | -0.62(-9.04%) |
Aug 08, 2007 | 7.263 | 7.427 | 6.800 | 6.838 | 1,586,716 | -0.37(-5.09%) |
Aug 07, 2007 | 7.524 | 7.591 | 7.147 | 7.205 | 811,181 | -0.38(-4.97%) |
Aug 06, 2007 | 7.476 | 7.659 | 7.369 | 7.582 | 521,227 | +0.13(+1.68%) |
Aug 03, 2007 | 7.447 | 7.727 | 7.408 | 7.456 | 840,829 | -0.12(-1.53%) |
Aug 02, 2007 | 7.485 | 7.601 | 7.244 | 7.572 | 895,940 | -0.11(-1.38%) |
Aug 01, 2007 | 7.553 | 7.736 | 7.466 | 7.678 | 398,707 | +0.12(+1.53%) |
Jul 31, 2007 | 7.843 | 8.355 | 7.514 | 7.563 | 1,203,502 | -0.05(-0.63%) |
Jul 30, 2007 | 7.591 | 7.756 | 7.186 | 7.611 | 575,777 | +0.06(+0.77%) |
Jul 27, 2007 | 7.794 | 7.823 | 7.437 | 7.553 | 629,928 | -0.25(-3.22%) |
Jul 26, 2007 | 7.775 | 7.901 | 7.640 | 7.804 | 371,306 | -0.06(-0.74%) |
Jul 25, 2007 | 7.794 | 7.939 | 7.495 | 7.862 | 394,365 | +0.12(+1.50%) |
Jul 24, 2007 | 7.910 | 7.978 | 7.640 | 7.746 | 340,261 | -0.22(-2.79%) |
Jul 23, 2007 | 7.997 | 8.200 | 7.881 | 7.968 | 177,484 | +0.02(+0.24%) |
Jul 20, 2007 | 8.335 | 8.412 | 7.756 | 7.949 | 430,285 | -0.41(-4.86%) |
Jul 19, 2007 | 8.345 | 8.422 | 8.190 | 8.355 | 339,229 | +0.01(+0.12%) |
Jul 18, 2007 | 8.422 | 8.441 | 8.171 | 8.345 | 160,858 | -0.11(-1.26%) |
Jul 17, 2007 | 8.316 | 8.538 | 8.316 | 8.451 | 326,403 | +0.14(+1.63%) |
Jul 16, 2007 | 8.577 | 8.586 | 8.171 | 8.316 | 434,274 | -0.27(-3.15%) |
Jul 13, 2007 | 8.490 | 8.615 | 8.403 | 8.586 | 334,194 | +0.10(+1.14%) |
Jul 12, 2007 | 8.499 | 8.635 | 8.441 | 8.490 | 449,785 | -0.05(-0.57%) |
Jul 11, 2007 | 8.490 | 8.586 | 8.364 | 8.538 | 228,781 | +0.08(+0.91%) |
Jul 10, 2007 | 8.770 | 8.770 | 8.432 | 8.461 | 193,725 | -0.31(-3.52%) |
Jul 09, 2007 | 8.905 | 8.915 | 8.635 | 8.770 | 129,828 | -0.14(-1.52%) |
Jul 06, 2007 | 8.924 | 8.973 | 8.731 | 8.905 | 175,184 | -0.04(-0.43%) |
Jul 05, 2007 | 8.866 | 8.953 | 8.712 | 8.944 | 295,730 | +0.11(+1.20%) |
Jul 03, 2007 | 8.847 | 8.847 | 8.702 | 8.837 | 151,791 | +0.00(+0.00%) |