Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.832 | 8.851 | 8.445 | 8.513 | 395,430 | -0.35(-3.93%) |
Sep 27, 2007 | 8.784 | 8.861 | 8.513 | 8.861 | 422,621 | +0.08(+0.88%) |
Sep 26, 2007 | 8.619 | 8.784 | 8.551 | 8.784 | 373,565 | +0.20(+2.37%) |
Sep 25, 2007 | 8.464 | 8.686 | 8.358 | 8.580 | 441,519 | +0.05(+0.57%) |
Sep 24, 2007 | 8.474 | 8.571 | 8.426 | 8.532 | 256,195 | +0.05(+0.57%) |
Sep 21, 2007 | 8.435 | 8.571 | 8.329 | 8.484 | 949,160 | +0.13(+1.50%) |
Sep 20, 2007 | 8.174 | 8.638 | 7.997 | 8.358 | 860,406 | +0.15(+1.77%) |
Sep 19, 2007 | 8.319 | 8.503 | 7.990 | 8.213 | 514,985 | -0.02(-0.23%) |
Sep 18, 2007 | 7.778 | 8.261 | 7.700 | 8.232 | 431,270 | +0.48(+6.24%) |
Sep 17, 2007 | 7.778 | 7.787 | 7.690 | 7.749 | 262,799 | -0.08(-0.99%) |
Sep 14, 2007 | 7.729 | 7.826 | 7.594 | 7.826 | 287,733 | +0.09(+1.13%) |
Sep 13, 2007 | 7.526 | 7.807 | 7.449 | 7.739 | 313,169 | +0.23(+3.09%) |
Sep 12, 2007 | 7.420 | 7.545 | 7.342 | 7.507 | 674,770 | +0.08(+1.04%) |
Sep 11, 2007 | 7.178 | 7.449 | 7.158 | 7.429 | 711,256 | +0.27(+3.78%) |
Sep 10, 2007 | 6.994 | 7.236 | 6.781 | 7.158 | 357,638 | +0.19(+2.78%) |
Sep 07, 2007 | 7.091 | 7.091 | 6.868 | 6.965 | 248,322 | -0.22(-3.10%) |
Sep 06, 2007 | 6.868 | 7.236 | 6.868 | 7.187 | 295,715 | +0.36(+5.24%) |
Sep 05, 2007 | 6.752 | 6.917 | 6.713 | 6.830 | 259,802 | +0.02(+0.28%) |
Sep 04, 2007 | 6.888 | 7.110 | 6.771 | 6.810 | 234,038 | -0.10(-1.40%) |
Aug 31, 2007 | 6.946 | 7.110 | 6.771 | 6.907 | 203,924 | +0.04(+0.56%) |
Aug 30, 2007 | 6.994 | 7.120 | 6.820 | 6.868 | 167,449 | -0.20(-2.87%) |
Aug 29, 2007 | 6.839 | 7.071 | 6.704 | 7.071 | 233,561 | +0.26(+3.84%) |
Aug 28, 2007 | 6.946 | 7.013 | 6.771 | 6.810 | 218,736 | -0.15(-2.22%) |
Aug 27, 2007 | 7.062 | 7.110 | 6.917 | 6.965 | 158,969 | -0.11(-1.50%) |
Aug 24, 2007 | 7.004 | 7.168 | 6.675 | 7.071 | 190,424 | +0.10(+1.39%) |
Aug 23, 2007 | 7.100 | 7.110 | 6.791 | 6.975 | 214,929 | +0.09(+1.26%) |
Aug 22, 2007 | 6.868 | 6.917 | 6.607 | 6.888 | 431,634 | +0.07(+0.99%) |
Aug 21, 2007 | 6.907 | 6.926 | 6.791 | 6.820 | 508,507 | -0.05(-0.70%) |
Aug 20, 2007 | 6.897 | 7.062 | 6.568 | 6.868 | 696,927 | -0.01(-0.14%) |
Aug 17, 2007 | 7.652 | 7.729 | 6.801 | 6.878 | 556,550 | -0.48(-6.57%) |
Aug 16, 2007 | 7.168 | 7.468 | 6.917 | 7.362 | 531,971 | +0.15(+2.15%) |
Aug 15, 2007 | 7.255 | 7.391 | 7.120 | 7.207 | 328,583 | -0.09(-1.19%) |
Aug 14, 2007 | 7.255 | 7.381 | 7.178 | 7.294 | 290,903 | +0.04(+0.53%) |
Aug 13, 2007 | 7.120 | 7.400 | 7.120 | 7.255 | 440,891 | +0.21(+3.02%) |
Aug 10, 2007 | 6.152 | 7.410 | 6.094 | 7.042 | 907,840 | +0.81(+13.04%) |
Aug 09, 2007 | 6.810 | 6.820 | 6.094 | 6.230 | 1,634,315 | -0.62(-9.04%) |
Aug 08, 2007 | 7.274 | 7.439 | 6.810 | 6.849 | 1,584,232 | -0.37(-5.09%) |
Aug 07, 2007 | 7.536 | 7.603 | 7.158 | 7.216 | 809,911 | -0.38(-4.97%) |
Aug 06, 2007 | 7.487 | 7.671 | 7.381 | 7.594 | 520,411 | +0.13(+1.68%) |
Aug 03, 2007 | 7.458 | 7.739 | 7.420 | 7.468 | 839,513 | -0.12(-1.53%) |
Aug 02, 2007 | 7.497 | 7.613 | 7.255 | 7.584 | 894,537 | -0.11(-1.38%) |
Aug 01, 2007 | 7.565 | 7.749 | 7.478 | 7.690 | 398,083 | +0.12(+1.53%) |
Jul 31, 2007 | 7.855 | 8.368 | 7.526 | 7.574 | 1,201,618 | -0.05(-0.63%) |
Jul 30, 2007 | 7.603 | 7.768 | 7.197 | 7.623 | 574,876 | +0.06(+0.77%) |
Jul 27, 2007 | 7.807 | 7.836 | 7.449 | 7.565 | 628,942 | -0.25(-3.22%) |
Jul 26, 2007 | 7.787 | 7.913 | 7.652 | 7.816 | 370,725 | -0.06(-0.74%) |
Jul 25, 2007 | 7.807 | 7.952 | 7.507 | 7.874 | 393,748 | +0.12(+1.50%) |
Jul 24, 2007 | 7.923 | 7.990 | 7.652 | 7.758 | 339,728 | -0.22(-2.79%) |
Jul 23, 2007 | 8.010 | 8.213 | 7.894 | 7.981 | 177,207 | +0.02(+0.24%) |
Jul 20, 2007 | 8.348 | 8.426 | 7.768 | 7.961 | 429,612 | -0.41(-4.86%) |
Jul 19, 2007 | 8.358 | 8.435 | 8.203 | 8.368 | 338,698 | +0.01(+0.12%) |
Jul 18, 2007 | 8.435 | 8.455 | 8.184 | 8.358 | 160,607 | -0.11(-1.26%) |
Jul 17, 2007 | 8.329 | 8.551 | 8.329 | 8.464 | 325,892 | +0.14(+1.63%) |
Jul 16, 2007 | 8.590 | 8.600 | 8.184 | 8.329 | 433,595 | -0.27(-3.15%) |
Jul 13, 2007 | 8.503 | 8.629 | 8.416 | 8.600 | 333,670 | +0.10(+1.14%) |
Jul 12, 2007 | 8.513 | 8.648 | 8.455 | 8.503 | 449,081 | -0.05(-0.57%) |
Jul 11, 2007 | 8.503 | 8.600 | 8.377 | 8.551 | 228,423 | +0.08(+0.91%) |
Jul 10, 2007 | 8.784 | 8.784 | 8.445 | 8.474 | 193,422 | -0.31(-3.52%) |
Jul 09, 2007 | 8.919 | 8.929 | 8.648 | 8.784 | 129,625 | -0.14(-1.52%) |
Jul 06, 2007 | 8.938 | 8.987 | 8.745 | 8.919 | 174,910 | -0.04(-0.43%) |
Jul 05, 2007 | 8.880 | 8.967 | 8.726 | 8.958 | 295,267 | +0.11(+1.20%) |
Jul 03, 2007 | 8.861 | 8.861 | 8.716 | 8.851 | 151,553 | +0.00(+0.00%) |