Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.240 | 7.348 | 7.233 | 7.279 | 293,912 | +0.02(+0.21%) |
Sep 27, 2007 | 7.348 | 7.386 | 7.202 | 7.263 | 193,284 | -0.05(-0.73%) |
Sep 26, 2007 | 7.332 | 7.715 | 7.279 | 7.317 | 453,982 | +0.05(+0.63%) |
Sep 25, 2007 | 7.087 | 7.738 | 7.087 | 7.271 | 611,316 | +0.14(+1.93%) |
Sep 24, 2007 | 6.996 | 7.608 | 6.996 | 7.133 | 578,374 | +0.18(+2.53%) |
Sep 21, 2007 | 7.064 | 7.064 | 6.942 | 6.957 | 864,644 | -0.03(-0.44%) |
Sep 20, 2007 | 7.110 | 7.110 | 6.919 | 6.988 | 1,250,060 | -0.08(-1.19%) |
Sep 19, 2007 | 7.210 | 7.233 | 7.011 | 7.072 | 386,565 | -0.01(-0.11%) |
Sep 18, 2007 | 7.164 | 7.210 | 6.896 | 7.080 | 694,318 | +0.05(+0.76%) |
Sep 17, 2007 | 7.126 | 7.126 | 6.934 | 7.026 | 184,040 | -0.13(-1.82%) |
Sep 14, 2007 | 6.950 | 7.156 | 6.858 | 7.156 | 188,016 | +0.15(+2.19%) |
Sep 13, 2007 | 7.011 | 7.142 | 6.927 | 7.003 | 186,791 | +0.02(+0.33%) |
Sep 12, 2007 | 6.973 | 7.103 | 6.850 | 6.980 | 417,597 | +0.06(+0.88%) |
Sep 11, 2007 | 6.659 | 6.942 | 6.659 | 6.919 | 199,285 | +0.28(+4.27%) |
Sep 10, 2007 | 6.858 | 6.980 | 6.552 | 6.636 | 371,218 | -0.17(-2.47%) |
Sep 07, 2007 | 6.980 | 7.080 | 6.804 | 6.804 | 583,092 | -0.21(-2.95%) |
Sep 06, 2007 | 7.057 | 7.080 | 6.919 | 7.011 | 504,146 | +0.05(+0.77%) |
Sep 05, 2007 | 6.957 | 7.018 | 6.919 | 6.957 | 260,908 | -0.03(-0.44%) |
Sep 04, 2007 | 6.934 | 7.133 | 6.904 | 6.988 | 1,075,314 | +0.01(+0.11%) |
Aug 31, 2007 | 6.957 | 7.049 | 6.927 | 6.980 | 539,756 | +0.14(+2.01%) |
Aug 30, 2007 | 6.919 | 7.087 | 6.835 | 6.842 | 488,284 | -0.16(-2.29%) |
Aug 29, 2007 | 6.950 | 7.003 | 6.819 | 7.003 | 457,412 | +0.15(+2.23%) |
Aug 28, 2007 | 7.095 | 7.187 | 6.835 | 6.850 | 652,601 | -0.28(-3.97%) |
Aug 27, 2007 | 7.317 | 7.317 | 7.126 | 7.133 | 283,533 | -0.19(-2.61%) |
Aug 24, 2007 | 7.248 | 7.332 | 7.179 | 7.325 | 437,476 | +0.07(+0.95%) |
Aug 23, 2007 | 7.386 | 7.424 | 7.248 | 7.256 | 311,459 | -0.08(-1.15%) |
Aug 22, 2007 | 7.126 | 7.416 | 7.080 | 7.340 | 721,960 | +0.31(+4.47%) |
Aug 21, 2007 | 7.080 | 7.195 | 7.018 | 7.026 | 406,992 | -0.09(-1.29%) |
Aug 20, 2007 | 7.172 | 7.217 | 6.934 | 7.118 | 319,323 | -0.04(-0.53%) |
Aug 17, 2007 | 7.577 | 7.577 | 6.973 | 7.156 | 1,599,760 | +0.10(+1.41%) |
Aug 16, 2007 | 7.179 | 7.271 | 6.812 | 7.057 | 721,470 | -0.11(-1.60%) |
Aug 15, 2007 | 7.164 | 7.891 | 7.103 | 7.172 | 2,547,933 | -0.04(-0.53%) |
Aug 14, 2007 | 7.263 | 7.317 | 7.126 | 7.210 | 464,477 | -0.06(-0.84%) |
Aug 13, 2007 | 7.256 | 7.386 | 7.202 | 7.271 | 959,461 | +0.02(+0.32%) |
Aug 10, 2007 | 7.034 | 7.271 | 6.506 | 7.248 | 4,083,120 | -1.73(-19.27%) |
Aug 09, 2007 | 9.338 | 9.605 | 8.894 | 8.978 | 949,822 | -0.54(-5.63%) |
Aug 08, 2007 | 9.483 | 10.02 | 9.353 | 9.514 | 886,879 | +0.14(+1.47%) |
Aug 07, 2007 | 9.414 | 9.598 | 9.244 | 9.376 | 616,120 | -0.08(-0.81%) |
Aug 06, 2007 | 9.835 | 9.866 | 9.111 | 9.452 | 1,105,063 | -0.39(-3.97%) |
Aug 03, 2007 | 9.827 | 10.23 | 9.789 | 9.843 | 545,285 | -0.34(-3.31%) |
Aug 02, 2007 | 10.25 | 10.25 | 10.02 | 10.18 | 1,427,836 | +0.01(+0.08%) |
Aug 01, 2007 | 10.29 | 10.38 | 9.873 | 10.17 | 845,173 | -0.15(-1.41%) |
Jul 31, 2007 | 10.72 | 10.77 | 10.22 | 10.32 | 578,477 | -0.03(-0.30%) |
Jul 30, 2007 | 10.39 | 10.53 | 10.13 | 10.35 | 654,344 | -0.08(-0.73%) |
Jul 27, 2007 | 10.72 | 10.79 | 10.39 | 10.42 | 808,007 | -0.34(-3.13%) |
Jul 26, 2007 | 10.93 | 11.07 | 10.72 | 10.76 | 368,953 | -0.44(-3.90%) |
Jul 25, 2007 | 11.38 | 11.69 | 10.82 | 11.20 | 481,808 | -0.14(-1.21%) |
Jul 24, 2007 | 11.34 | 11.94 | 11.11 | 11.33 | 3,555,410 | +0.20(+1.78%) |
Jul 23, 2007 | 11.36 | 11.42 | 10.98 | 11.14 | 2,340,681 | -0.18(-1.56%) |
Jul 20, 2007 | 11.34 | 11.55 | 11.23 | 11.31 | 1,038,755 | -0.05(-0.47%) |
Jul 19, 2007 | 11.47 | 11.53 | 11.25 | 11.37 | 845,834 | -0.05(-0.47%) |
Jul 18, 2007 | 11.39 | 11.45 | 11.11 | 11.42 | 255,012 | +0.02(+0.13%) |
Jul 17, 2007 | 11.50 | 11.62 | 11.37 | 11.40 | 300,804 | -0.09(-0.80%) |
Jul 16, 2007 | 11.86 | 11.86 | 11.47 | 11.50 | 343,979 | -0.44(-3.72%) |
Jul 13, 2007 | 12.05 | 12.20 | 11.82 | 11.94 | 275,973 | +0.00(+0.00%) |
Jul 12, 2007 | 11.80 | 12.17 | 11.74 | 11.94 | 274,507 | +0.24(+2.03%) |
Jul 11, 2007 | 11.75 | 11.94 | 11.66 | 11.70 | 192,229 | -0.07(-0.58%) |
Jul 10, 2007 | 11.97 | 12.17 | 11.76 | 11.77 | 205,804 | -0.31(-2.54%) |
Jul 09, 2007 | 12.22 | 12.22 | 11.97 | 12.08 | 159,305 | -0.13(-1.07%) |
Jul 06, 2007 | 12.16 | 12.34 | 12.15 | 12.21 | 290,459 | -0.02(-0.13%) |
Jul 05, 2007 | 12.25 | 12.45 | 12.06 | 12.22 | 491,102 | -0.07(-0.56%) |
Jul 03, 2007 | 12.11 | 12.36 | 12.05 | 12.29 | 262,752 | +0.24(+1.97%) |