Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.298 | 8.542 | 8.269 | 8.401 | 2,775,808 | +0.21(+2.52%) |
Sep 27, 2007 | 8.194 | 8.269 | 8.138 | 8.194 | 1,377,197 | +0.07(+0.81%) |
Sep 26, 2007 | 8.335 | 8.391 | 8.072 | 8.129 | 1,883,138 | -0.19(-2.26%) |
Sep 25, 2007 | 8.063 | 8.335 | 7.997 | 8.316 | 2,041,132 | -0.02(-0.23%) |
Sep 24, 2007 | 8.589 | 8.589 | 8.241 | 8.335 | 2,611,955 | -0.15(-1.77%) |
Sep 21, 2007 | 8.467 | 9.199 | 8.354 | 8.485 | 3,592,516 | +0.03(+0.33%) |
Sep 20, 2007 | 7.988 | 8.476 | 7.978 | 8.457 | 3,962,411 | +0.69(+8.82%) |
Sep 19, 2007 | 7.932 | 8.063 | 7.669 | 7.772 | 2,950,741 | -0.05(-0.60%) |
Sep 18, 2007 | 7.453 | 7.847 | 7.359 | 7.819 | 2,650,095 | +0.40(+5.44%) |
Sep 17, 2007 | 7.490 | 7.612 | 7.321 | 7.415 | 3,857,062 | -0.08(-1.00%) |
Sep 14, 2007 | 7.293 | 7.490 | 7.293 | 7.490 | 1,770,210 | +0.15(+2.05%) |
Sep 13, 2007 | 7.321 | 7.443 | 7.199 | 7.340 | 1,580,575 | -0.01(-0.13%) |
Sep 12, 2007 | 7.425 | 7.462 | 7.265 | 7.350 | 1,589,212 | -0.09(-1.26%) |
Sep 11, 2007 | 7.171 | 7.472 | 7.106 | 7.443 | 1,976,571 | +0.32(+4.48%) |
Sep 10, 2007 | 7.509 | 7.528 | 7.087 | 7.124 | 1,810,907 | -0.29(-3.92%) |
Sep 07, 2007 | 7.415 | 7.537 | 7.274 | 7.415 | 3,238,815 | +0.02(+0.25%) |
Sep 06, 2007 | 7.152 | 7.490 | 7.087 | 7.397 | 3,370,175 | +0.36(+5.07%) |
Sep 05, 2007 | 7.096 | 7.181 | 7.012 | 7.040 | 2,625,272 | -0.14(-1.96%) |
Sep 04, 2007 | 7.040 | 7.274 | 6.993 | 7.181 | 1,418,320 | +0.14(+2.00%) |
Aug 31, 2007 | 7.049 | 7.134 | 7.012 | 7.040 | 1,337,032 | +0.09(+1.35%) |
Aug 30, 2007 | 7.002 | 7.124 | 6.890 | 6.946 | 1,904,552 | -0.14(-1.99%) |
Aug 29, 2007 | 7.030 | 7.162 | 6.918 | 7.087 | 2,022,701 | +0.15(+2.17%) |
Aug 28, 2007 | 6.946 | 7.106 | 6.871 | 6.937 | 3,335,550 | -0.10(-1.47%) |
Aug 27, 2007 | 7.265 | 7.321 | 7.021 | 7.040 | 2,123,485 | -0.32(-4.34%) |
Aug 24, 2007 | 7.274 | 7.397 | 7.124 | 7.359 | 2,440,431 | +0.07(+0.90%) |
Aug 23, 2007 | 7.378 | 7.378 | 7.190 | 7.293 | 2,194,758 | +0.02(+0.26%) |
Aug 22, 2007 | 7.312 | 7.472 | 7.218 | 7.274 | 2,068,192 | +0.03(+0.39%) |
Aug 21, 2007 | 7.049 | 7.256 | 6.993 | 7.246 | 1,612,749 | +0.15(+2.12%) |
Aug 20, 2007 | 7.021 | 7.209 | 6.937 | 7.096 | 2,279,454 | +0.11(+1.61%) |
Aug 17, 2007 | 7.134 | 7.228 | 6.918 | 6.984 | 3,593,369 | +0.17(+2.48%) |
Aug 16, 2007 | 6.899 | 6.908 | 6.364 | 6.815 | 6,835,718 | -0.20(-2.81%) |
Aug 15, 2007 | 6.965 | 7.181 | 6.908 | 7.012 | 4,910,479 | -0.05(-0.66%) |
Aug 14, 2007 | 6.937 | 7.171 | 6.899 | 7.059 | 3,550,115 | -0.01(-0.13%) |
Aug 13, 2007 | 6.589 | 7.124 | 6.617 | 7.068 | 4,781,357 | +0.48(+7.26%) |
Aug 10, 2007 | 6.336 | 6.636 | 6.176 | 6.589 | 4,927,072 | +0.30(+4.78%) |
Aug 09, 2007 | 7.143 | 6.965 | 6.242 | 6.289 | 6,979,311 | -0.85(-11.96%) |
Aug 08, 2007 | 7.321 | 7.490 | 7.059 | 7.143 | 3,576,270 | +0.06(+0.79%) |
Aug 07, 2007 | 7.218 | 7.368 | 6.749 | 7.087 | 2,981,530 | -0.13(-1.82%) |
Aug 06, 2007 | 7.134 | 7.246 | 6.815 | 7.218 | 2,971,590 | +0.04(+0.52%) |
Aug 03, 2007 | 7.293 | 7.406 | 7.181 | 7.181 | 2,401,715 | -0.23(-3.04%) |
Aug 02, 2007 | 7.462 | 7.500 | 7.256 | 7.406 | 2,057,539 | +0.04(+0.51%) |
Aug 01, 2007 | 7.303 | 7.509 | 7.134 | 7.368 | 2,642,104 | +0.00(+0.00%) |
Jul 31, 2007 | 7.490 | 7.706 | 7.331 | 7.368 | 2,491,675 | -0.12(-1.63%) |
Jul 30, 2007 | 7.378 | 7.594 | 7.228 | 7.490 | 2,331,870 | +0.14(+1.92%) |
Jul 27, 2007 | 7.462 | 7.753 | 7.312 | 7.350 | 3,171,805 | -0.28(-3.69%) |
Jul 26, 2007 | 7.791 | 7.894 | 7.406 | 7.631 | 3,313,239 | -0.37(-4.58%) |
Jul 25, 2007 | 8.091 | 8.101 | 7.650 | 7.997 | 2,903,979 | -0.21(-2.52%) |
Jul 24, 2007 | 8.570 | 8.570 | 8.119 | 8.204 | 2,545,156 | -0.24(-2.89%) |
Jul 23, 2007 | 8.589 | 8.589 | 8.401 | 8.448 | 1,623,141 | -0.10(-1.21%) |
Jul 20, 2007 | 8.664 | 8.739 | 8.457 | 8.551 | 2,234,656 | -0.13(-1.51%) |
Jul 19, 2007 | 8.748 | 8.776 | 8.636 | 8.682 | 1,586,683 | +0.01(+0.11%) |
Jul 18, 2007 | 8.420 | 8.682 | 8.373 | 8.673 | 1,878,877 | +0.24(+2.90%) |
Jul 17, 2007 | 8.570 | 8.654 | 8.401 | 8.429 | 1,515,373 | -0.14(-1.64%) |
Jul 16, 2007 | 8.589 | 8.636 | 8.354 | 8.570 | 1,959,632 | -0.08(-0.87%) |
Jul 13, 2007 | 8.767 | 8.776 | 8.579 | 8.645 | 1,285,575 | -0.12(-1.39%) |
Jul 12, 2007 | 8.617 | 8.776 | 8.560 | 8.767 | 1,653,552 | +0.26(+3.09%) |
Jul 11, 2007 | 8.495 | 8.542 | 8.363 | 8.504 | 1,325,526 | +0.10(+1.23%) |
Jul 10, 2007 | 8.636 | 8.711 | 8.391 | 8.401 | 1,970,605 | -0.22(-2.51%) |
Jul 09, 2007 | 8.495 | 8.805 | 8.401 | 8.617 | 3,416,944 | +0.27(+3.26%) |
Jul 06, 2007 | 8.185 | 8.438 | 8.147 | 8.345 | 1,913,356 | +0.13(+1.60%) |
Jul 05, 2007 | 8.129 | 8.241 | 8.063 | 8.213 | 1,468,392 | +0.14(+1.74%) |
Jul 03, 2007 | 8.251 | 8.260 | 8.035 | 8.072 | 898,635 | -0.17(-2.05%) |