Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.860 | 9.200 | 8.050 | 8.290 | 503,040 | -0.47(-5.37%) |
Sep 27, 2007 | 8.360 | 9.880 | 8.350 | 8.760 | 1,671,476 | +0.46(+5.54%) |
Sep 26, 2007 | 8.830 | 8.830 | 8.250 | 8.300 | 428,246 | -0.19(-2.24%) |
Sep 25, 2007 | 8.180 | 8.580 | 8.031 | 8.490 | 559,236 | +0.34(+4.17%) |
Sep 24, 2007 | 7.790 | 8.200 | 7.790 | 8.150 | 290,578 | +0.41(+5.30%) |
Sep 21, 2007 | 7.890 | 8.080 | 7.570 | 7.740 | 224,935 | +0.13(+1.71%) |
Sep 20, 2007 | 7.110 | 8.000 | 7.030 | 7.610 | 512,669 | +0.48(+6.73%) |
Sep 19, 2007 | 7.060 | 7.260 | 7.000 | 7.130 | 87,739 | +0.07(+0.99%) |
Sep 18, 2007 | 6.960 | 7.080 | 6.950 | 7.060 | 33,046 | +0.08(+1.15%) |
Sep 17, 2007 | 7.030 | 7.140 | 6.960 | 6.980 | 29,084 | +0.00(+0.00%) |
Sep 14, 2007 | 6.950 | 7.160 | 6.950 | 6.980 | 26,570 | -0.02(-0.29%) |
Sep 13, 2007 | 6.680 | 7.050 | 6.670 | 7.000 | 75,285 | +0.31(+4.63%) |
Sep 12, 2007 | 6.560 | 6.700 | 6.520 | 6.690 | 20,750 | +0.09(+1.36%) |
Sep 11, 2007 | 6.632 | 6.700 | 6.510 | 6.600 | 22,279 | -0.01(-0.15%) |
Sep 10, 2007 | 6.700 | 6.710 | 6.500 | 6.610 | 35,845 | -0.11(-1.64%) |
Sep 07, 2007 | 6.760 | 6.800 | 6.650 | 6.720 | 42,222 | -0.11(-1.61%) |
Sep 06, 2007 | 6.890 | 6.890 | 6.790 | 6.830 | 23,483 | -0.15(-2.15%) |
Sep 05, 2007 | 6.960 | 7.040 | 6.820 | 6.980 | 22,877 | -0.03(-0.43%) |
Sep 04, 2007 | 6.880 | 7.080 | 6.806 | 7.010 | 31,496 | +0.13(+1.94%) |
Aug 31, 2007 | 6.850 | 6.990 | 6.840 | 6.877 | 37,277 | +0.08(+1.13%) |
Aug 30, 2007 | 6.810 | 6.890 | 6.650 | 6.800 | 42,000 | +0.01(+0.15%) |
Aug 29, 2007 | 6.950 | 7.100 | 6.790 | 6.790 | 64,997 | -0.12(-1.74%) |
Aug 28, 2007 | 7.250 | 7.250 | 6.900 | 6.910 | 69,136 | -0.37(-5.08%) |
Aug 27, 2007 | 6.930 | 7.440 | 6.790 | 7.280 | 203,055 | +0.37(+5.35%) |
Aug 24, 2007 | 6.920 | 7.100 | 6.890 | 6.910 | 47,034 | +0.04(+0.58%) |
Aug 23, 2007 | 6.880 | 7.088 | 6.850 | 6.870 | 74,978 | +0.07(+1.03%) |
Aug 22, 2007 | 6.600 | 6.950 | 6.600 | 6.800 | 54,842 | +0.20(+3.03%) |
Aug 21, 2007 | 6.700 | 6.700 | 6.510 | 6.600 | 26,778 | -0.04(-0.60%) |
Aug 20, 2007 | 6.800 | 6.830 | 6.500 | 6.640 | 30,478 | +0.04(+0.61%) |
Aug 17, 2007 | 7.000 | 7.013 | 6.550 | 6.600 | 49,972 | +0.08(+1.23%) |
Aug 16, 2007 | 6.640 | 6.800 | 6.110 | 6.520 | 144,182 | -0.18(-2.69%) |
Aug 15, 2007 | 6.980 | 6.980 | 6.650 | 6.700 | 122,390 | -0.32(-4.56%) |
Aug 14, 2007 | 7.600 | 7.610 | 6.990 | 7.020 | 135,397 | -0.51(-6.77%) |
Aug 13, 2007 | 7.850 | 8.450 | 5.720 | 7.530 | 790,011 | +0.58(+8.35%) |
Aug 10, 2007 | 6.910 | 6.960 | 6.650 | 6.950 | 50,133 | +0.04(+0.58%) |
Aug 09, 2007 | 6.500 | 6.940 | 6.500 | 6.910 | 154,632 | +0.38(+5.82%) |
Aug 08, 2007 | 6.350 | 6.580 | 6.350 | 6.530 | 43,294 | +0.30(+4.82%) |
Aug 07, 2007 | 6.160 | 6.350 | 6.110 | 6.230 | 27,756 | +0.04(+0.65%) |
Aug 06, 2007 | 6.380 | 6.480 | 6.000 | 6.190 | 79,388 | -0.20(-3.19%) |
Aug 03, 2007 | 6.400 | 6.740 | 6.360 | 6.394 | 77,228 | -0.27(-3.99%) |
Aug 02, 2007 | 6.820 | 6.820 | 6.610 | 6.660 | 38,600 | -0.05(-0.75%) |
Aug 01, 2007 | 6.940 | 6.940 | 6.640 | 6.710 | 43,087 | -0.26(-3.73%) |
Jul 31, 2007 | 6.850 | 7.070 | 6.830 | 6.970 | 26,671 | +0.09(+1.31%) |
Jul 30, 2007 | 6.950 | 6.990 | 6.800 | 6.880 | 22,846 | +0.07(+1.03%) |
Jul 27, 2007 | 6.780 | 6.980 | 6.620 | 6.810 | 48,994 | +0.00(+0.00%) |
Jul 26, 2007 | 6.990 | 7.010 | 6.580 | 6.810 | 85,159 | -0.27(-3.81%) |
Jul 25, 2007 | 7.000 | 7.080 | 6.920 | 7.080 | 69,264 | +0.15(+2.16%) |
Jul 24, 2007 | 7.180 | 7.210 | 6.930 | 6.930 | 72,139 | -0.31(-4.28%) |
Jul 23, 2007 | 7.430 | 7.430 | 7.200 | 7.240 | 39,043 | -0.10(-1.36%) |
Jul 20, 2007 | 7.500 | 7.500 | 7.260 | 7.340 | 43,269 | -0.08(-1.08%) |
Jul 19, 2007 | 7.330 | 7.480 | 7.300 | 7.420 | 46,061 | +0.07(+0.95%) |
Jul 18, 2007 | 7.340 | 7.370 | 7.270 | 7.350 | 46,879 | -0.03(-0.41%) |
Jul 17, 2007 | 7.370 | 7.410 | 7.300 | 7.380 | 45,235 | +0.01(+0.14%) |
Jul 16, 2007 | 7.410 | 7.510 | 7.330 | 7.370 | 37,479 | -0.04(-0.54%) |
Jul 13, 2007 | 7.410 | 7.620 | 7.350 | 7.410 | 52,640 | -0.04(-0.54%) |
Jul 12, 2007 | 7.450 | 7.550 | 7.300 | 7.450 | 67,166 | +0.06(+0.81%) |
Jul 11, 2007 | 7.480 | 7.510 | 7.300 | 7.390 | 60,018 | -0.11(-1.47%) |
Jul 10, 2007 | 7.600 | 7.700 | 7.451 | 7.500 | 97,050 | -0.08(-1.06%) |
Jul 09, 2007 | 7.990 | 8.180 | 7.440 | 7.580 | 371,462 | -0.23(-2.94%) |
Jul 06, 2007 | 7.550 | 7.990 | 7.520 | 7.810 | 267,849 | +0.29(+3.86%) |
Jul 05, 2007 | 7.280 | 7.770 | 7.220 | 7.520 | 312,006 | +0.26(+3.58%) |
Jul 03, 2007 | 7.290 | 7.350 | 7.220 | 7.260 | 23,748 | -0.02(-0.27%) |