Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.308 | 9.524 | 9.253 | 9.493 | 1,272,914 | +0.24(+2.54%) |
Sep 27, 2007 | 9.198 | 9.307 | 9.164 | 9.258 | 1,904,818 | +0.09(+1.01%) |
Sep 26, 2007 | 8.910 | 9.213 | 8.869 | 9.165 | 1,589,776 | +0.28(+3.15%) |
Sep 25, 2007 | 9.006 | 9.014 | 8.841 | 8.885 | 1,289,303 | -0.18(-1.96%) |
Sep 24, 2007 | 9.074 | 9.116 | 8.995 | 9.062 | 562,704 | -0.01(-0.09%) |
Sep 21, 2007 | 8.951 | 9.143 | 8.841 | 9.071 | 1,759,134 | +0.12(+1.39%) |
Sep 20, 2007 | 8.877 | 9.074 | 8.808 | 8.946 | 702,925 | -0.05(-0.60%) |
Sep 19, 2007 | 8.665 | 9.280 | 8.649 | 9.000 | 1,302,050 | +0.23(+2.63%) |
Sep 18, 2007 | 8.308 | 8.800 | 8.224 | 8.770 | 832,219 | +0.47(+5.66%) |
Sep 17, 2007 | 8.333 | 8.468 | 8.284 | 8.300 | 163,894 | -0.07(-0.80%) |
Sep 14, 2007 | 8.402 | 8.457 | 8.303 | 8.367 | 273,157 | -0.01(-0.09%) |
Sep 13, 2007 | 8.388 | 8.413 | 8.313 | 8.374 | 289,546 | +0.07(+0.83%) |
Sep 12, 2007 | 8.334 | 8.347 | 8.155 | 8.306 | 366,031 | -0.02(-0.24%) |
Sep 11, 2007 | 8.292 | 8.396 | 8.279 | 8.325 | 278,620 | +0.02(+0.24%) |
Sep 10, 2007 | 8.561 | 8.561 | 8.088 | 8.306 | 488,041 | -0.15(-1.78%) |
Sep 07, 2007 | 8.566 | 8.566 | 8.357 | 8.456 | 498,967 | -0.20(-2.29%) |
Sep 06, 2007 | 8.745 | 8.745 | 8.592 | 8.654 | 276,799 | -0.04(-0.44%) |
Sep 05, 2007 | 8.731 | 8.752 | 8.621 | 8.693 | 278,620 | -0.09(-1.06%) |
Sep 04, 2007 | 8.737 | 8.863 | 8.674 | 8.786 | 418,841 | +0.03(+0.38%) |
Aug 31, 2007 | 8.649 | 8.786 | 8.582 | 8.753 | 664,683 | +0.20(+2.37%) |
Aug 30, 2007 | 8.473 | 8.610 | 8.462 | 8.550 | 311,399 | -0.03(-0.35%) |
Aug 29, 2007 | 8.454 | 8.599 | 8.338 | 8.580 | 478,936 | +0.25(+3.04%) |
Aug 28, 2007 | 8.720 | 8.720 | 8.308 | 8.327 | 522,641 | -0.28(-3.30%) |
Aug 27, 2007 | 8.786 | 8.786 | 8.612 | 8.612 | 189,389 | -0.17(-1.99%) |
Aug 24, 2007 | 8.483 | 8.854 | 8.457 | 8.786 | 624,620 | +0.29(+3.45%) |
Aug 23, 2007 | 8.621 | 8.676 | 8.347 | 8.493 | 753,914 | -0.03(-0.31%) |
Aug 22, 2007 | 8.484 | 8.617 | 8.384 | 8.520 | 1,500,545 | +0.12(+1.42%) |
Aug 21, 2007 | 8.367 | 8.417 | 8.102 | 8.401 | 635,546 | +0.01(+0.13%) |
Aug 20, 2007 | 8.402 | 8.429 | 8.073 | 8.390 | 691,999 | +0.00(+0.02%) |
Aug 17, 2007 | 7.962 | 8.448 | 7.943 | 8.388 | 861,356 | +0.51(+6.47%) |
Aug 16, 2007 | 7.660 | 7.921 | 7.460 | 7.878 | 2,081,460 | +0.14(+1.74%) |
Aug 15, 2007 | 8.113 | 8.223 | 7.743 | 7.743 | 855,893 | -0.41(-4.98%) |
Aug 14, 2007 | 8.663 | 8.716 | 8.094 | 8.149 | 746,630 | -0.49(-5.67%) |
Aug 13, 2007 | 8.855 | 8.965 | 8.622 | 8.639 | 575,451 | +0.06(+0.66%) |
Aug 10, 2007 | 8.786 | 8.786 | 8.430 | 8.582 | 1,059,851 | -0.11(-1.30%) |
Aug 09, 2007 | 8.951 | 9.091 | 8.614 | 8.696 | 548,136 | -0.34(-3.74%) |
Aug 08, 2007 | 8.825 | 9.151 | 8.698 | 9.033 | 1,176,398 | +0.21(+2.36%) |
Aug 07, 2007 | 8.649 | 8.914 | 8.622 | 8.825 | 608,230 | +0.09(+1.01%) |
Aug 06, 2007 | 8.896 | 8.923 | 8.610 | 8.737 | 781,230 | -0.21(-2.39%) |
Aug 03, 2007 | 8.938 | 8.995 | 8.923 | 8.950 | 699,283 | -0.04(-0.49%) |
Aug 02, 2007 | 8.869 | 9.061 | 8.768 | 8.995 | 970,619 | +0.14(+1.58%) |
Aug 01, 2007 | 8.951 | 9.061 | 8.704 | 8.855 | 735,704 | -0.13(-1.41%) |
Jul 31, 2007 | 8.951 | 9.061 | 8.909 | 8.982 | 1,318,440 | +0.03(+0.34%) |
Jul 30, 2007 | 8.663 | 9.033 | 8.663 | 8.951 | 2,203,470 | +0.18(+2.07%) |
Jul 27, 2007 | 8.503 | 8.806 | 8.415 | 8.770 | 1,489,619 | +0.38(+4.47%) |
Jul 26, 2007 | 8.443 | 8.457 | 8.223 | 8.394 | 1,735,460 | -0.17(-1.95%) |
Jul 25, 2007 | 8.722 | 8.808 | 8.443 | 8.561 | 775,767 | -0.11(-1.22%) |
Jul 24, 2007 | 8.691 | 8.750 | 8.566 | 8.667 | 2,414,712 | -0.13(-1.51%) |
Jul 23, 2007 | 8.879 | 8.992 | 8.725 | 8.800 | 1,274,735 | -0.03(-0.31%) |
Jul 20, 2007 | 9.171 | 9.224 | 8.814 | 8.827 | 1,227,387 | -0.32(-3.46%) |
Jul 19, 2007 | 9.500 | 9.513 | 9.140 | 9.144 | 957,872 | -0.07(-0.71%) |
Jul 18, 2007 | 9.297 | 9.338 | 9.183 | 9.209 | 797,620 | -0.11(-1.16%) |
Jul 17, 2007 | 9.418 | 9.500 | 9.295 | 9.317 | 347,820 | -0.01(-0.11%) |
Jul 16, 2007 | 9.335 | 9.607 | 9.308 | 9.328 | 591,841 | +0.06(+0.60%) |
Jul 13, 2007 | 9.253 | 9.354 | 9.162 | 9.272 | 586,378 | +0.06(+0.60%) |
Jul 12, 2007 | 9.335 | 9.467 | 9.209 | 9.216 | 852,251 | -0.04(-0.46%) |
Jul 11, 2007 | 9.445 | 9.445 | 9.225 | 9.258 | 504,430 | -0.08(-0.87%) |
Jul 10, 2007 | 9.555 | 9.555 | 9.312 | 9.340 | 384,241 | -0.19(-2.01%) |
Jul 09, 2007 | 9.596 | 9.665 | 9.459 | 9.531 | 342,357 | -0.03(-0.36%) |
Jul 06, 2007 | 9.596 | 9.610 | 9.536 | 9.566 | 451,620 | +0.00(+0.01%) |
Jul 05, 2007 | 9.747 | 9.773 | 9.549 | 9.565 | 566,346 | -0.04(-0.41%) |
Jul 03, 2007 | 9.673 | 9.728 | 9.563 | 9.604 | 630,083 | -0.07(-0.71%) |