Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.810 | 6.880 | 6.514 | 6.750 | 57,299 | -0.14(-2.03%) |
Sep 27, 2007 | 6.920 | 7.020 | 6.780 | 6.890 | 10,165 | -0.05(-0.68%) |
Sep 26, 2007 | 6.920 | 7.100 | 6.830 | 6.938 | 10,474 | +0.05(+0.69%) |
Sep 25, 2007 | 7.160 | 7.200 | 6.770 | 6.890 | 11,192 | -0.11(-1.57%) |
Sep 24, 2007 | 6.930 | 7.380 | 6.520 | 7.000 | 70,232 | +0.20(+2.94%) |
Sep 21, 2007 | 6.750 | 6.850 | 6.470 | 6.800 | 57,108 | -0.23(-3.27%) |
Sep 20, 2007 | 7.570 | 7.570 | 6.900 | 7.030 | 44,168 | -0.52(-6.89%) |
Sep 19, 2007 | 6.670 | 7.700 | 6.560 | 7.550 | 95,960 | +0.96(+14.57%) |
Sep 18, 2007 | 6.400 | 6.590 | 6.340 | 6.590 | 33,890 | +0.30(+4.77%) |
Sep 17, 2007 | 6.690 | 6.690 | 6.290 | 6.290 | 21,450 | -0.36(-5.41%) |
Sep 14, 2007 | 6.630 | 6.810 | 6.450 | 6.650 | 57,390 | +0.04(+0.61%) |
Sep 13, 2007 | 6.340 | 6.610 | 6.320 | 6.610 | 19,189 | +0.35(+5.59%) |
Sep 12, 2007 | 6.320 | 6.430 | 6.260 | 6.260 | 63,500 | -0.06(-0.95%) |
Sep 11, 2007 | 6.420 | 6.460 | 6.280 | 6.320 | 26,121 | +0.03(+0.48%) |
Sep 10, 2007 | 6.740 | 6.740 | 6.270 | 6.290 | 52,878 | -0.39(-5.84%) |
Sep 07, 2007 | 6.870 | 6.870 | 6.500 | 6.680 | 136,244 | -0.26(-3.75%) |
Sep 06, 2007 | 6.910 | 6.990 | 6.860 | 6.940 | 40,576 | +0.03(+0.43%) |
Sep 05, 2007 | 6.940 | 7.030 | 6.770 | 6.910 | 29,734 | +0.00(+0.00%) |
Sep 04, 2007 | 6.400 | 7.100 | 6.270 | 6.910 | 188,478 | +0.55(+8.65%) |
Aug 31, 2007 | 6.380 | 6.380 | 6.340 | 6.360 | 19,204 | -0.01(-0.16%) |
Aug 30, 2007 | 6.372 | 6.430 | 6.350 | 6.370 | 17,592 | +0.00(+0.00%) |
Aug 29, 2007 | 6.362 | 6.380 | 6.330 | 6.370 | 43,400 | +0.00(+0.00%) |
Aug 28, 2007 | 6.360 | 6.380 | 6.330 | 6.370 | 34,026 | +0.01(+0.16%) |
Aug 27, 2007 | 6.320 | 6.400 | 6.320 | 6.360 | 45,744 | -0.04(-0.63%) |
Aug 24, 2007 | 6.340 | 6.440 | 6.340 | 6.400 | 40,988 | +0.01(+0.16%) |
Aug 23, 2007 | 6.500 | 6.590 | 6.260 | 6.390 | 71,306 | -0.10(-1.54%) |
Aug 22, 2007 | 6.670 | 6.700 | 6.450 | 6.490 | 36,876 | +0.02(+0.31%) |
Aug 21, 2007 | 6.500 | 6.580 | 6.460 | 6.470 | 11,453 | -0.03(-0.46%) |
Aug 20, 2007 | 6.510 | 6.690 | 6.275 | 6.500 | 85,284 | +0.00(+0.00%) |
Aug 17, 2007 | 6.615 | 6.650 | 6.440 | 6.500 | 64,418 | +0.07(+1.09%) |
Aug 16, 2007 | 6.920 | 6.920 | 6.250 | 6.430 | 40,509 | -0.32(-4.74%) |
Aug 15, 2007 | 6.800 | 6.830 | 6.690 | 6.750 | 13,441 | -0.11(-1.60%) |
Aug 14, 2007 | 6.950 | 7.100 | 6.660 | 6.860 | 54,289 | -0.02(-0.29%) |
Aug 13, 2007 | 6.660 | 7.190 | 6.600 | 6.880 | 81,758 | +0.36(+5.52%) |
Aug 10, 2007 | 7.880 | 7.980 | 6.290 | 6.520 | 101,322 | -1.32(-16.84%) |
Aug 09, 2007 | 8.240 | 8.530 | 7.770 | 7.840 | 44,504 | -0.42(-5.08%) |
Aug 08, 2007 | 7.950 | 8.660 | 7.950 | 8.260 | 164,526 | +0.39(+4.96%) |
Aug 07, 2007 | 7.740 | 8.030 | 7.610 | 7.870 | 41,680 | +0.33(+4.38%) |
Aug 06, 2007 | 7.770 | 8.000 | 7.500 | 7.540 | 21,412 | -0.34(-4.31%) |
Aug 03, 2007 | 7.850 | 8.180 | 7.850 | 7.880 | 15,914 | -0.02(-0.25%) |
Aug 02, 2007 | 8.450 | 8.580 | 7.880 | 7.900 | 20,652 | -0.54(-6.40%) |
Aug 01, 2007 | 8.350 | 8.780 | 8.350 | 8.440 | 30,700 | -0.10(-1.17%) |
Jul 31, 2007 | 8.010 | 9.000 | 7.710 | 8.540 | 62,929 | +0.62(+7.83%) |
Jul 30, 2007 | 8.300 | 8.400 | 7.860 | 7.920 | 65,810 | +0.32(+4.21%) |
Jul 27, 2007 | 7.490 | 8.440 | 6.890 | 7.600 | 226,384 | +1.30(+20.63%) |
Jul 26, 2007 | 8.000 | 8.230 | 6.180 | 6.300 | 302,826 | -1.78(-22.03%) |
Jul 25, 2007 | 8.850 | 9.000 | 8.050 | 8.080 | 215,523 | -1.38(-14.59%) |
Jul 24, 2007 | 9.680 | 9.790 | 9.460 | 9.460 | 11,025 | -0.30(-3.07%) |
Jul 23, 2007 | 9.470 | 10.01 | 9.380 | 9.760 | 37,609 | +0.39(+4.16%) |
Jul 20, 2007 | 10.41 | 10.55 | 9.320 | 9.370 | 29,869 | -1.01(-9.73%) |
Jul 19, 2007 | 10.60 | 10.63 | 10.36 | 10.38 | 12,451 | -0.26(-2.44%) |
Jul 18, 2007 | 10.94 | 10.94 | 10.54 | 10.64 | 20,550 | -0.28(-2.56%) |
Jul 17, 2007 | 10.97 | 11.05 | 10.88 | 10.92 | 16,038 | -0.08(-0.73%) |
Jul 16, 2007 | 10.97 | 11.00 | 10.90 | 11.00 | 12,734 | +0.00(+0.00%) |
Jul 13, 2007 | 10.90 | 11.10 | 10.90 | 11.00 | 7,275 | +0.05(+0.46%) |
Jul 12, 2007 | 11.03 | 11.03 | 10.90 | 10.95 | 11,300 | +0.05(+0.46%) |
Jul 11, 2007 | 11.06 | 11.13 | 10.90 | 10.90 | 60,504 | -0.28(-2.50%) |
Jul 10, 2007 | 10.96 | 11.26 | 10.90 | 11.18 | 9,225 | +0.28(+2.57%) |
Jul 09, 2007 | 11.25 | 11.27 | 10.90 | 10.90 | 52,500 | -0.39(-3.45%) |
Jul 06, 2007 | 11.22 | 11.29 | 11.18 | 11.29 | 8,525 | +0.14(+1.26%) |
Jul 05, 2007 | 11.24 | 11.31 | 11.01 | 11.15 | 22,873 | -0.17(-1.50%) |
Jul 03, 2007 | 11.43 | 11.47 | 11.24 | 11.32 | 16,004 | -0.10(-0.87%) |