Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.999 | 10.09 | 9.533 | 9.628 | 29,278 | -0.24(-2.47%) |
Sep 27, 2007 | 9.269 | 9.895 | 8.733 | 9.872 | 29,014 | +0.60(+6.50%) |
Sep 26, 2007 | 9.890 | 10.11 | 9.067 | 9.269 | 57,544 | -0.78(-7.73%) |
Sep 25, 2007 | 9.726 | 10.07 | 9.575 | 10.05 | 20,838 | +0.35(+3.66%) |
Sep 24, 2007 | 10.22 | 10.59 | 9.575 | 9.691 | 91,447 | -0.38(-3.76%) |
Sep 21, 2007 | 9.457 | 10.07 | 9.293 | 10.07 | 94,035 | +0.75(+8.08%) |
Sep 20, 2007 | 9.105 | 9.505 | 9.105 | 9.316 | 54,005 | +0.28(+3.12%) |
Sep 19, 2007 | 8.691 | 9.283 | 8.625 | 9.034 | 103,115 | +0.52(+6.08%) |
Sep 18, 2007 | 8.338 | 8.611 | 7.528 | 8.516 | 61,289 | +0.33(+4.02%) |
Sep 17, 2007 | 7.844 | 8.371 | 7.604 | 8.187 | 42,189 | +0.56(+7.27%) |
Sep 14, 2007 | 7.905 | 7.975 | 7.420 | 7.632 | 7,952 | -0.28(-3.57%) |
Sep 13, 2007 | 7.660 | 7.971 | 7.660 | 7.914 | 13,623 | +0.34(+4.47%) |
Sep 12, 2007 | 7.646 | 7.952 | 7.467 | 7.575 | 56,320 | -0.21(-2.72%) |
Sep 11, 2007 | 7.674 | 7.994 | 7.655 | 7.787 | 11,115 | -0.13(-1.60%) |
Sep 10, 2007 | 8.267 | 8.465 | 7.764 | 7.914 | 21,189 | -0.16(-1.92%) |
Sep 07, 2007 | 8.187 | 8.187 | 7.665 | 8.069 | 28,385 | -0.20(-2.45%) |
Sep 06, 2007 | 8.262 | 8.705 | 8.224 | 8.272 | 23,580 | +0.01(+0.11%) |
Sep 05, 2007 | 8.192 | 8.676 | 8.117 | 8.262 | 44,561 | +0.19(+2.39%) |
Sep 04, 2007 | 7.811 | 8.234 | 7.811 | 8.069 | 24,217 | +0.31(+3.94%) |
Aug 31, 2007 | 7.772 | 7.985 | 7.618 | 7.764 | 19,559 | +0.20(+2.70%) |
Aug 30, 2007 | 7.401 | 8.051 | 7.401 | 7.559 | 13,990 | -0.12(-1.62%) |
Aug 29, 2007 | 7.674 | 7.684 | 7.382 | 7.684 | 39,519 | +0.20(+2.70%) |
Aug 28, 2007 | 7.886 | 7.906 | 7.481 | 7.481 | 30,478 | -0.35(-4.47%) |
Aug 27, 2007 | 8.084 | 8.098 | 7.552 | 7.831 | 49,081 | -0.18(-2.20%) |
Aug 24, 2007 | 8.686 | 8.686 | 7.561 | 8.008 | 168,372 | -0.62(-7.14%) |
Aug 23, 2007 | 9.236 | 9.406 | 8.484 | 8.624 | 200,832 | -0.39(-4.29%) |
Aug 22, 2007 | 7.900 | 9.166 | 7.787 | 9.011 | 326,830 | +1.41(+18.58%) |
Aug 21, 2007 | 7.077 | 7.618 | 6.860 | 7.599 | 44,595 | +0.58(+8.24%) |
Aug 20, 2007 | 6.267 | 7.293 | 6.267 | 7.020 | 6,358 | +0.47(+7.11%) |
Aug 17, 2007 | 6.036 | 6.776 | 6.036 | 6.554 | 18,086 | +0.20(+3.19%) |
Aug 16, 2007 | 6.456 | 6.456 | 5.952 | 6.352 | 35,498 | -0.16(-2.53%) |
Aug 15, 2007 | 6.507 | 6.542 | 6.507 | 6.517 | 1,275 | +0.03(+0.44%) |
Aug 14, 2007 | 6.611 | 6.611 | 6.234 | 6.489 | 8,086 | -0.16(-2.41%) |
Aug 13, 2007 | 6.140 | 7.303 | 6.051 | 6.648 | 55,514 | +0.13(+2.02%) |
Aug 10, 2007 | 6.493 | 6.983 | 5.882 | 6.517 | 78,888 | -0.48(-6.81%) |
Aug 09, 2007 | 7.058 | 7.058 | 6.587 | 6.993 | 8,409 | -0.31(-4.30%) |
Aug 08, 2007 | 6.851 | 7.335 | 6.823 | 7.307 | 48,703 | +0.52(+7.62%) |
Aug 07, 2007 | 6.667 | 6.931 | 6.667 | 6.790 | 8,713 | +0.12(+1.83%) |
Aug 06, 2007 | 6.653 | 6.818 | 6.540 | 6.667 | 24,045 | -0.12(-1.80%) |
Aug 03, 2007 | 6.790 | 6.790 | 6.587 | 6.790 | 13,261 | +0.07(+1.05%) |
Aug 02, 2007 | 6.823 | 6.823 | 6.592 | 6.719 | 17,818 | -0.06(-0.90%) |
Aug 01, 2007 | 6.893 | 6.893 | 6.479 | 6.780 | 33,209 | -0.11(-1.64%) |
Jul 31, 2007 | 7.128 | 7.175 | 6.380 | 6.893 | 28,906 | -0.24(-3.36%) |
Jul 30, 2007 | 6.470 | 7.415 | 6.470 | 7.133 | 81,983 | +0.59(+9.06%) |
Jul 27, 2007 | 6.451 | 6.880 | 6.357 | 6.540 | 23,826 | +0.03(+0.51%) |
Jul 26, 2007 | 6.658 | 6.705 | 6.272 | 6.507 | 97,415 | -0.42(-6.05%) |
Jul 25, 2007 | 7.312 | 7.362 | 6.390 | 6.926 | 314,954 | -0.60(-8.00%) |
Jul 24, 2007 | 7.952 | 7.952 | 7.345 | 7.528 | 90,142 | -0.42(-5.33%) |
Jul 23, 2007 | 8.498 | 8.498 | 7.646 | 7.952 | 53,274 | -0.28(-3.43%) |
Jul 20, 2007 | 8.436 | 8.436 | 8.051 | 8.234 | 62,711 | -0.19(-2.22%) |
Jul 19, 2007 | 7.952 | 8.563 | 7.952 | 8.421 | 125,044 | +0.47(+5.91%) |
Jul 18, 2007 | 8.112 | 8.112 | 7.585 | 7.952 | 140,265 | -0.16(-1.97%) |
Jul 17, 2007 | 8.422 | 8.931 | 7.787 | 8.112 | 373,523 | -0.32(-3.85%) |
Jul 16, 2007 | 6.940 | 8.436 | 6.823 | 8.436 | 1,008,671 | +2.73(+47.82%) |
Jul 13, 2007 | 5.529 | 5.707 | 5.444 | 5.707 | 41,230 | +0.30(+5.48%) |
Jul 12, 2007 | 5.387 | 5.590 | 5.232 | 5.411 | 11,385 | +0.02(+0.44%) |
Jul 11, 2007 | 5.256 | 5.411 | 5.195 | 5.387 | 17,546 | +0.06(+1.19%) |
Jul 10, 2007 | 5.505 | 5.505 | 5.238 | 5.324 | 27,543 | -0.23(-4.11%) |
Jul 09, 2007 | 5.646 | 5.712 | 5.547 | 5.552 | 20,362 | -0.09(-1.67%) |
Jul 06, 2007 | 5.646 | 5.882 | 5.411 | 5.646 | 52,864 | +0.07(+1.33%) |
Jul 05, 2007 | 5.058 | 5.646 | 5.058 | 5.572 | 96,698 | +0.52(+10.26%) |
Jul 03, 2007 | 5.053 | 5.053 | 4.973 | 5.053 | 28,183 | +0.22(+4.64%) |