Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.950 | 9.030 | 8.840 | 8.990 | 39,911 | +0.07(+0.78%) |
Sep 27, 2007 | 8.850 | 8.950 | 8.830 | 8.920 | 43,088 | +0.07(+0.79%) |
Sep 26, 2007 | 8.950 | 9.020 | 8.800 | 8.850 | 69,764 | -0.07(-0.78%) |
Sep 25, 2007 | 8.880 | 9.030 | 8.760 | 8.920 | 142,753 | +0.07(+0.79%) |
Sep 24, 2007 | 8.880 | 9.080 | 8.660 | 8.850 | 44,986 | +0.00(+0.00%) |
Sep 21, 2007 | 8.950 | 9.070 | 8.790 | 8.850 | 72,768 | +0.04(+0.45%) |
Sep 20, 2007 | 8.870 | 8.920 | 8.810 | 8.810 | 21,858 | -0.03(-0.34%) |
Sep 19, 2007 | 8.880 | 9.120 | 8.840 | 8.840 | 35,199 | -0.01(-0.11%) |
Sep 18, 2007 | 9.030 | 9.030 | 8.800 | 8.850 | 16,186 | -0.10(-1.12%) |
Sep 17, 2007 | 9.060 | 9.060 | 8.900 | 8.950 | 27,976 | -0.04(-0.44%) |
Sep 14, 2007 | 8.810 | 9.000 | 8.660 | 8.990 | 39,488 | +0.19(+2.16%) |
Sep 13, 2007 | 8.920 | 9.000 | 8.800 | 8.800 | 61,598 | -0.23(-2.55%) |
Sep 12, 2007 | 8.840 | 9.050 | 8.800 | 9.030 | 43,506 | +0.21(+2.38%) |
Sep 11, 2007 | 9.100 | 9.100 | 8.800 | 8.820 | 59,853 | -0.14(-1.56%) |
Sep 10, 2007 | 9.000 | 9.060 | 8.890 | 8.960 | 241,300 | +0.06(+0.67%) |
Sep 07, 2007 | 8.930 | 9.030 | 8.870 | 8.900 | 197,140 | +0.00(+0.00%) |
Sep 06, 2007 | 8.820 | 9.250 | 8.820 | 8.900 | 282,972 | +0.07(+0.79%) |
Sep 05, 2007 | 8.650 | 8.880 | 8.640 | 8.830 | 118,694 | +0.06(+0.68%) |
Sep 04, 2007 | 8.730 | 8.900 | 8.640 | 8.770 | 41,067 | +0.05(+0.57%) |
Aug 31, 2007 | 8.710 | 8.790 | 8.500 | 8.720 | 42,886 | +0.12(+1.40%) |
Aug 30, 2007 | 8.730 | 8.790 | 8.590 | 8.600 | 13,400 | -0.07(-0.81%) |
Aug 29, 2007 | 8.610 | 8.710 | 8.540 | 8.670 | 21,678 | +0.00(+0.00%) |
Aug 28, 2007 | 8.740 | 8.810 | 8.650 | 8.670 | 30,940 | -0.06(-0.69%) |
Aug 27, 2007 | 8.770 | 8.770 | 8.500 | 8.730 | 14,094 | +0.03(+0.34%) |
Aug 24, 2007 | 8.800 | 8.890 | 8.690 | 8.700 | 47,815 | -0.12(-1.36%) |
Aug 23, 2007 | 8.650 | 8.900 | 8.580 | 8.820 | 34,836 | +0.08(+0.92%) |
Aug 22, 2007 | 8.490 | 8.920 | 8.490 | 8.740 | 45,770 | +0.30(+3.55%) |
Aug 21, 2007 | 8.250 | 8.660 | 8.250 | 8.440 | 46,905 | +0.09(+1.08%) |
Aug 20, 2007 | 8.210 | 8.440 | 8.210 | 8.350 | 36,590 | +0.09(+1.09%) |
Aug 17, 2007 | 8.750 | 8.900 | 8.230 | 8.260 | 65,572 | -0.28(-3.28%) |
Aug 16, 2007 | 8.700 | 8.750 | 8.200 | 8.540 | 80,541 | -0.26(-2.95%) |
Aug 15, 2007 | 8.200 | 9.000 | 8.200 | 8.800 | 122,706 | +0.50(+6.02%) |
Aug 14, 2007 | 8.270 | 8.410 | 8.250 | 8.300 | 47,897 | +0.01(+0.12%) |
Aug 13, 2007 | 7.830 | 8.450 | 7.830 | 8.290 | 96,289 | +0.41(+5.20%) |
Aug 10, 2007 | 7.720 | 8.060 | 7.670 | 7.880 | 74,787 | +0.00(+0.00%) |
Aug 09, 2007 | 7.650 | 7.900 | 7.650 | 7.880 | 107,239 | +0.07(+0.90%) |
Aug 08, 2007 | 7.900 | 8.110 | 7.780 | 7.810 | 191,303 | -0.09(-1.14%) |
Aug 07, 2007 | 8.220 | 8.250 | 7.590 | 7.900 | 85,953 | -0.44(-5.28%) |
Aug 06, 2007 | 9.000 | 9.000 | 8.130 | 8.340 | 78,032 | -0.58(-6.50%) |
Aug 03, 2007 | 9.020 | 9.040 | 8.920 | 8.920 | 25,599 | -0.08(-0.89%) |
Aug 02, 2007 | 8.926 | 9.000 | 8.820 | 9.000 | 72,762 | +0.25(+2.86%) |
Aug 01, 2007 | 9.010 | 9.010 | 8.730 | 8.750 | 64,960 | -0.26(-2.89%) |
Jul 31, 2007 | 8.900 | 9.010 | 8.860 | 9.010 | 234,583 | +0.13(+1.46%) |
Jul 30, 2007 | 8.710 | 8.890 | 8.430 | 8.880 | 30,118 | +0.27(+3.14%) |
Jul 27, 2007 | 8.590 | 8.700 | 8.300 | 8.610 | 23,877 | -0.07(-0.81%) |
Jul 26, 2007 | 8.720 | 8.980 | 8.620 | 8.680 | 51,741 | -0.38(-4.19%) |
Jul 25, 2007 | 9.040 | 9.060 | 8.860 | 9.060 | 40,447 | -0.04(-0.44%) |
Jul 24, 2007 | 9.000 | 9.100 | 8.770 | 9.100 | 61,290 | -0.06(-0.66%) |
Jul 23, 2007 | 9.220 | 9.300 | 9.140 | 9.160 | 163,590 | +0.14(+1.55%) |
Jul 20, 2007 | 9.160 | 9.220 | 9.020 | 9.020 | 176,220 | -0.14(-1.53%) |
Jul 19, 2007 | 9.490 | 9.550 | 9.080 | 9.160 | 122,847 | -0.23(-2.45%) |
Jul 18, 2007 | 9.320 | 9.480 | 9.240 | 9.390 | 291,109 | +0.14(+1.51%) |
Jul 17, 2007 | 9.130 | 9.340 | 9.130 | 9.250 | 41,547 | +0.01(+0.11%) |
Jul 16, 2007 | 9.470 | 9.470 | 9.130 | 9.240 | 37,960 | -0.14(-1.49%) |
Jul 13, 2007 | 9.500 | 9.600 | 9.280 | 9.380 | 43,620 | -0.03(-0.32%) |
Jul 12, 2007 | 9.160 | 9.420 | 9.160 | 9.410 | 31,991 | +0.17(+1.84%) |
Jul 11, 2007 | 9.020 | 9.240 | 8.980 | 9.240 | 29,663 | +0.10(+1.09%) |
Jul 10, 2007 | 9.140 | 9.180 | 9.076 | 9.140 | 27,935 | -0.04(-0.44%) |
Jul 09, 2007 | 9.000 | 9.200 | 8.960 | 9.180 | 70,445 | +0.23(+2.57%) |
Jul 06, 2007 | 8.590 | 8.950 | 8.590 | 8.950 | 44,546 | +0.40(+4.68%) |
Jul 05, 2007 | 8.300 | 8.560 | 8.300 | 8.550 | 60,190 | +0.17(+2.03%) |
Jul 03, 2007 | 8.520 | 8.580 | 8.270 | 8.380 | 21,827 | -0.05(-0.59%) |