Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.511 | 8.542 | 8.320 | 8.324 | 470,695 | -0.21(-2.45%) |
Sep 27, 2007 | 8.609 | 8.613 | 8.480 | 8.533 | 367,529 | -0.06(-0.67%) |
Sep 26, 2007 | 8.725 | 8.747 | 8.458 | 8.591 | 360,695 | -0.11(-1.28%) |
Sep 25, 2007 | 8.867 | 8.872 | 8.515 | 8.702 | 488,548 | -0.18(-2.05%) |
Sep 24, 2007 | 8.889 | 9.081 | 8.867 | 8.885 | 351,938 | -0.02(-0.20%) |
Sep 21, 2007 | 9.103 | 9.103 | 8.854 | 8.903 | 522,028 | -0.14(-1.53%) |
Sep 20, 2007 | 9.793 | 9.793 | 8.978 | 9.041 | 528,706 | -0.87(-8.80%) |
Sep 19, 2007 | 9.815 | 10.07 | 9.651 | 9.913 | 283,818 | +0.12(+1.23%) |
Sep 18, 2007 | 9.001 | 9.793 | 8.943 | 9.793 | 417,869 | +0.81(+8.96%) |
Sep 17, 2007 | 9.130 | 9.130 | 8.845 | 8.987 | 556,237 | -0.15(-1.66%) |
Sep 14, 2007 | 9.067 | 9.152 | 8.867 | 9.139 | 259,852 | +0.05(+0.54%) |
Sep 13, 2007 | 8.863 | 9.219 | 8.787 | 9.090 | 220,763 | +0.25(+2.87%) |
Sep 12, 2007 | 9.018 | 9.143 | 8.736 | 8.836 | 191,134 | -0.29(-3.22%) |
Sep 11, 2007 | 8.961 | 9.143 | 8.903 | 9.130 | 154,923 | +0.20(+2.24%) |
Sep 10, 2007 | 9.161 | 9.161 | 8.889 | 8.929 | 444,207 | -0.18(-1.95%) |
Sep 07, 2007 | 9.014 | 9.134 | 8.896 | 9.107 | 321,882 | -0.02(-0.20%) |
Sep 06, 2007 | 9.134 | 9.263 | 9.107 | 9.125 | 149,389 | +0.00(+0.05%) |
Sep 05, 2007 | 9.179 | 9.259 | 9.099 | 9.121 | 200,758 | -0.13(-1.40%) |
Sep 04, 2007 | 9.214 | 9.383 | 9.050 | 9.250 | 221,751 | -0.01(-0.10%) |
Aug 31, 2007 | 9.228 | 9.450 | 9.090 | 9.259 | 189,081 | +0.15(+1.61%) |
Aug 30, 2007 | 9.121 | 9.254 | 9.063 | 9.112 | 117,368 | -0.10(-1.06%) |
Aug 29, 2007 | 9.067 | 9.312 | 8.938 | 9.210 | 206,394 | +0.18(+1.97%) |
Aug 28, 2007 | 9.317 | 9.317 | 9.001 | 9.032 | 214,536 | -0.35(-3.75%) |
Aug 27, 2007 | 9.499 | 9.651 | 9.299 | 9.383 | 190,844 | -0.16(-1.68%) |
Aug 24, 2007 | 9.237 | 9.553 | 9.237 | 9.544 | 157,427 | +0.29(+3.18%) |
Aug 23, 2007 | 9.553 | 9.619 | 9.223 | 9.250 | 209,697 | -0.24(-2.53%) |
Aug 22, 2007 | 9.562 | 9.682 | 9.419 | 9.490 | 238,447 | -0.03(-0.28%) |
Aug 21, 2007 | 9.446 | 9.593 | 9.446 | 9.517 | 253,468 | +0.12(+1.23%) |
Aug 20, 2007 | 9.597 | 9.597 | 9.254 | 9.401 | 215,645 | +0.11(+1.15%) |
Aug 17, 2007 | 9.789 | 9.789 | 9.130 | 9.294 | 559,859 | +0.21(+2.30%) |
Aug 16, 2007 | 8.885 | 9.125 | 8.426 | 9.085 | 1,016,671 | +0.20(+2.25%) |
Aug 15, 2007 | 9.010 | 9.148 | 8.836 | 8.885 | 461,415 | -0.09(-0.99%) |
Aug 14, 2007 | 9.188 | 9.268 | 8.872 | 8.974 | 314,772 | -0.20(-2.14%) |
Aug 13, 2007 | 9.677 | 9.677 | 8.970 | 9.170 | 730,314 | -0.41(-4.23%) |
Aug 10, 2007 | 8.774 | 9.989 | 8.769 | 9.575 | 702,102 | +0.68(+7.66%) |
Aug 09, 2007 | 8.791 | 9.018 | 8.769 | 8.894 | 693,253 | -0.00(-0.05%) |
Aug 08, 2007 | 8.925 | 9.139 | 8.751 | 8.898 | 976,196 | +0.05(+0.55%) |
Aug 07, 2007 | 8.734 | 8.916 | 8.689 | 8.849 | 751,997 | +0.08(+0.96%) |
Aug 06, 2007 | 8.640 | 8.849 | 8.306 | 8.765 | 874,395 | +0.15(+1.70%) |
Aug 03, 2007 | 8.738 | 9.219 | 8.542 | 8.618 | 741,937 | -0.41(-4.58%) |
Aug 02, 2007 | 9.277 | 9.508 | 8.970 | 9.032 | 1,202,843 | -0.47(-4.92%) |
Aug 01, 2007 | 9.455 | 9.855 | 9.263 | 9.499 | 1,101,427 | -0.01(-0.14%) |
Jul 31, 2007 | 9.673 | 9.775 | 9.486 | 9.513 | 629,642 | -0.08(-0.84%) |
Jul 30, 2007 | 9.895 | 9.904 | 9.570 | 9.593 | 819,118 | -0.33(-3.36%) |
Jul 27, 2007 | 9.958 | 10.02 | 9.797 | 9.927 | 563,323 | -0.05(-0.54%) |
Jul 26, 2007 | 9.998 | 10.03 | 9.846 | 9.980 | 578,289 | -0.12(-1.15%) |
Jul 25, 2007 | 10.07 | 10.18 | 9.940 | 10.10 | 304,427 | +0.04(+0.44%) |
Jul 24, 2007 | 10.08 | 10.16 | 10.02 | 10.05 | 423,042 | -0.11(-1.10%) |
Jul 23, 2007 | 10.29 | 10.35 | 10.16 | 10.16 | 288,268 | -0.12(-1.17%) |
Jul 20, 2007 | 10.52 | 10.52 | 10.18 | 10.28 | 317,841 | -0.26(-2.45%) |
Jul 19, 2007 | 10.29 | 10.62 | 10.29 | 10.54 | 265,190 | +0.30(+2.91%) |
Jul 18, 2007 | 10.35 | 10.41 | 10.19 | 10.24 | 714,166 | -0.16(-1.50%) |
Jul 17, 2007 | 10.55 | 10.60 | 10.38 | 10.40 | 413,551 | -0.15(-1.43%) |
Jul 16, 2007 | 10.52 | 10.65 | 10.46 | 10.55 | 332,825 | -0.02(-0.17%) |
Jul 13, 2007 | 10.30 | 10.57 | 10.17 | 10.57 | 933,627 | -0.07(-0.63%) |
Jul 12, 2007 | 10.60 | 11.13 | 10.57 | 10.63 | 1,559,528 | -0.61(-5.46%) |
Jul 11, 2007 | 11.02 | 11.27 | 11.02 | 11.25 | 219,633 | +0.21(+1.94%) |
Jul 10, 2007 | 11.18 | 11.21 | 11.02 | 11.03 | 339,556 | -0.22(-1.98%) |
Jul 09, 2007 | 11.28 | 11.32 | 11.09 | 11.26 | 248,790 | -0.03(-0.28%) |
Jul 06, 2007 | 11.34 | 11.44 | 11.27 | 11.29 | 121,865 | -0.08(-0.67%) |
Jul 05, 2007 | 11.48 | 11.48 | 11.16 | 11.36 | 177,170 | -0.12(-1.01%) |
Jul 03, 2007 | 11.33 | 11.48 | 11.30 | 11.48 | 78,710 | +0.14(+1.22%) |