Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.161 | 8.161 | 7.765 | 7.765 | 154,210 | -0.39(-4.74%) |
Sep 27, 2007 | 8.201 | 8.201 | 8.005 | 8.151 | 75,511 | -0.03(-0.37%) |
Sep 26, 2007 | 8.201 | 8.317 | 8.096 | 8.181 | 46,820 | +0.05(+0.56%) |
Sep 25, 2007 | 8.231 | 8.231 | 8.046 | 8.136 | 56,982 | -0.17(-2.00%) |
Sep 24, 2007 | 8.061 | 8.352 | 8.061 | 8.302 | 119,343 | +0.26(+3.18%) |
Sep 21, 2007 | 8.312 | 8.312 | 8.031 | 8.046 | 373,969 | -0.30(-3.55%) |
Sep 20, 2007 | 8.533 | 8.533 | 8.206 | 8.342 | 215,973 | -0.23(-2.64%) |
Sep 19, 2007 | 9.004 | 9.095 | 8.527 | 8.568 | 299,454 | -0.42(-4.69%) |
Sep 18, 2007 | 8.186 | 8.989 | 8.156 | 8.989 | 215,774 | +0.81(+9.94%) |
Sep 17, 2007 | 8.302 | 8.327 | 8.076 | 8.176 | 109,979 | -0.14(-1.63%) |
Sep 14, 2007 | 8.126 | 8.312 | 8.076 | 8.312 | 92,047 | +0.07(+0.85%) |
Sep 13, 2007 | 8.186 | 8.387 | 8.011 | 8.241 | 118,546 | +0.08(+0.98%) |
Sep 12, 2007 | 8.372 | 8.387 | 8.141 | 8.161 | 52,399 | -0.26(-3.10%) |
Sep 11, 2007 | 8.131 | 8.452 | 7.990 | 8.422 | 153,014 | +0.30(+3.71%) |
Sep 10, 2007 | 8.216 | 8.216 | 7.760 | 8.121 | 218,962 | -0.06(-0.74%) |
Sep 07, 2007 | 8.387 | 8.512 | 8.116 | 8.181 | 165,367 | -0.39(-4.51%) |
Sep 06, 2007 | 8.698 | 8.708 | 8.553 | 8.568 | 132,294 | -0.04(-0.47%) |
Sep 05, 2007 | 8.543 | 8.733 | 8.502 | 8.608 | 246,855 | +0.03(+0.29%) |
Sep 04, 2007 | 8.482 | 8.683 | 8.432 | 8.583 | 117,948 | +0.08(+0.94%) |
Aug 31, 2007 | 8.502 | 8.633 | 8.432 | 8.502 | 124,922 | +0.14(+1.62%) |
Aug 30, 2007 | 8.377 | 8.502 | 8.277 | 8.367 | 148,830 | -0.12(-1.42%) |
Aug 29, 2007 | 8.482 | 8.487 | 8.347 | 8.487 | 238,687 | +0.10(+1.14%) |
Aug 28, 2007 | 8.216 | 8.578 | 8.211 | 8.392 | 192,862 | +0.13(+1.52%) |
Aug 27, 2007 | 8.457 | 8.553 | 8.266 | 8.266 | 74,913 | -0.20(-2.37%) |
Aug 24, 2007 | 8.548 | 8.598 | 8.367 | 8.467 | 103,006 | -0.11(-1.29%) |
Aug 23, 2007 | 8.427 | 8.788 | 8.171 | 8.578 | 282,121 | +0.21(+2.46%) |
Aug 22, 2007 | 8.492 | 8.583 | 8.236 | 8.372 | 105,795 | -0.02(-0.24%) |
Aug 21, 2007 | 8.548 | 8.658 | 8.392 | 8.392 | 93,841 | -0.24(-2.73%) |
Aug 20, 2007 | 8.533 | 8.648 | 8.407 | 8.628 | 107,190 | +0.04(+0.41%) |
Aug 17, 2007 | 8.307 | 8.763 | 8.307 | 8.593 | 264,986 | +0.29(+3.44%) |
Aug 16, 2007 | 7.684 | 8.307 | 7.549 | 8.307 | 333,524 | +0.65(+8.45%) |
Aug 15, 2007 | 7.544 | 8.056 | 7.514 | 7.659 | 316,389 | +0.11(+1.40%) |
Aug 14, 2007 | 7.830 | 7.830 | 7.433 | 7.554 | 174,134 | -0.29(-3.65%) |
Aug 13, 2007 | 7.699 | 8.000 | 7.639 | 7.840 | 153,214 | +0.33(+4.34%) |
Aug 10, 2007 | 7.679 | 7.960 | 7.393 | 7.514 | 349,861 | -0.33(-4.16%) |
Aug 09, 2007 | 7.825 | 8.146 | 7.664 | 7.840 | 224,142 | -0.15(-1.82%) |
Aug 08, 2007 | 7.694 | 8.201 | 7.644 | 7.985 | 223,146 | +0.39(+5.16%) |
Aug 07, 2007 | 7.729 | 7.910 | 7.564 | 7.594 | 168,356 | -0.19(-2.39%) |
Aug 06, 2007 | 7.544 | 7.865 | 7.268 | 7.780 | 221,751 | +0.25(+3.26%) |
Aug 03, 2007 | 7.559 | 8.056 | 7.519 | 7.534 | 132,692 | -0.52(-6.48%) |
Aug 02, 2007 | 7.890 | 8.116 | 7.860 | 8.056 | 130,301 | +0.23(+2.88%) |
Aug 01, 2007 | 7.529 | 7.830 | 7.509 | 7.830 | 170,946 | +0.25(+3.31%) |
Jul 31, 2007 | 7.719 | 7.719 | 7.524 | 7.579 | 182,701 | -0.06(-0.72%) |
Jul 30, 2007 | 7.689 | 7.734 | 7.524 | 7.634 | 198,839 | -0.05(-0.65%) |
Jul 27, 2007 | 8.126 | 8.226 | 7.679 | 7.684 | 189,276 | -0.53(-6.42%) |
Jul 26, 2007 | 8.231 | 8.352 | 8.111 | 8.211 | 229,721 | -0.21(-2.44%) |
Jul 25, 2007 | 8.161 | 8.578 | 8.111 | 8.417 | 314,397 | +0.28(+3.39%) |
Jul 24, 2007 | 8.161 | 8.206 | 8.005 | 8.141 | 242,472 | -0.15(-1.82%) |
Jul 23, 2007 | 8.337 | 8.517 | 8.287 | 8.292 | 118,745 | +0.01(+0.06%) |
Jul 20, 2007 | 8.698 | 8.708 | 8.277 | 8.287 | 293,676 | -0.41(-4.73%) |
Jul 19, 2007 | 8.723 | 8.773 | 8.613 | 8.698 | 87,266 | +0.02(+0.17%) |
Jul 18, 2007 | 8.543 | 8.708 | 8.543 | 8.683 | 132,094 | +0.11(+1.23%) |
Jul 17, 2007 | 8.603 | 8.703 | 8.578 | 8.578 | 63,556 | +0.02(+0.23%) |
Jul 16, 2007 | 8.633 | 8.633 | 8.533 | 8.558 | 137,274 | -0.12(-1.39%) |
Jul 13, 2007 | 8.538 | 8.718 | 8.517 | 8.678 | 85,074 | +0.11(+1.29%) |
Jul 12, 2007 | 8.492 | 8.623 | 8.407 | 8.568 | 210,793 | +0.16(+1.85%) |
Jul 11, 2007 | 8.482 | 8.538 | 8.412 | 8.412 | 117,151 | -0.06(-0.71%) |
Jul 10, 2007 | 8.527 | 8.558 | 8.442 | 8.472 | 183,697 | -0.15(-1.75%) |
Jul 09, 2007 | 8.708 | 8.708 | 8.573 | 8.623 | 138,669 | -0.10(-1.15%) |
Jul 06, 2007 | 8.633 | 8.783 | 8.553 | 8.723 | 98,224 | +0.08(+0.87%) |
Jul 05, 2007 | 8.578 | 8.648 | 8.533 | 8.648 | 88,660 | +0.07(+0.82%) |
Jul 03, 2007 | 8.583 | 8.583 | 8.432 | 8.578 | 101,013 | -0.04(-0.47%) |