Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.853 | 10.07 | 9.853 | 10.02 | 1,191,873 | +0.16(+1.58%) |
Sep 27, 2007 | 9.822 | 9.954 | 9.791 | 9.861 | 660,205 | +0.02(+0.24%) |
Sep 26, 2007 | 9.837 | 9.876 | 9.752 | 9.837 | 545,835 | -0.02(-0.16%) |
Sep 25, 2007 | 9.628 | 9.868 | 9.620 | 9.853 | 744,438 | +0.18(+1.85%) |
Sep 24, 2007 | 9.698 | 9.767 | 9.589 | 9.674 | 677,206 | -0.07(-0.72%) |
Sep 21, 2007 | 9.845 | 9.907 | 9.721 | 9.744 | 575,072 | -0.09(-0.95%) |
Sep 20, 2007 | 9.899 | 10.03 | 9.830 | 9.837 | 577,905 | -0.06(-0.63%) |
Sep 19, 2007 | 9.752 | 9.938 | 9.752 | 9.899 | 881,991 | +0.12(+1.27%) |
Sep 18, 2007 | 9.620 | 9.783 | 9.589 | 9.775 | 774,833 | +0.16(+1.61%) |
Sep 17, 2007 | 9.550 | 9.698 | 9.550 | 9.620 | 842,966 | +0.02(+0.24%) |
Sep 14, 2007 | 9.589 | 9.597 | 9.496 | 9.597 | 623,112 | +0.01(+0.08%) |
Sep 13, 2007 | 9.503 | 9.620 | 9.434 | 9.589 | 676,176 | +0.09(+0.98%) |
Sep 12, 2007 | 9.503 | 9.581 | 9.465 | 9.496 | 1,583,927 | -0.07(-0.73%) |
Sep 11, 2007 | 9.558 | 9.604 | 9.480 | 9.566 | 511,060 | +0.01(+0.08%) |
Sep 10, 2007 | 9.628 | 9.674 | 9.465 | 9.558 | 1,066,427 | -0.05(-0.57%) |
Sep 07, 2007 | 9.597 | 9.659 | 9.550 | 9.612 | 979,103 | -0.04(-0.40%) |
Sep 06, 2007 | 9.573 | 9.682 | 9.550 | 9.651 | 881,090 | +0.08(+0.81%) |
Sep 05, 2007 | 9.597 | 9.651 | 9.465 | 9.573 | 577,776 | -0.11(-1.12%) |
Sep 04, 2007 | 9.480 | 9.713 | 9.449 | 9.682 | 977,558 | +0.19(+2.05%) |
Aug 31, 2007 | 9.364 | 9.488 | 9.356 | 9.488 | 647,712 | +0.14(+1.50%) |
Aug 30, 2007 | 9.317 | 9.449 | 9.317 | 9.348 | 1,514,378 | -0.07(-0.74%) |
Aug 29, 2007 | 9.325 | 9.449 | 9.278 | 9.418 | 930,934 | +0.16(+1.68%) |
Aug 28, 2007 | 9.317 | 9.402 | 9.216 | 9.263 | 1,243,778 | -0.05(-0.50%) |
Aug 27, 2007 | 9.519 | 9.542 | 9.286 | 9.309 | 1,385,582 | -0.25(-2.60%) |
Aug 24, 2007 | 9.395 | 9.558 | 9.356 | 9.558 | 546,737 | +0.12(+1.32%) |
Aug 23, 2007 | 9.317 | 9.488 | 9.271 | 9.434 | 860,354 | +0.11(+1.17%) |
Aug 22, 2007 | 9.170 | 9.379 | 9.131 | 9.325 | 678,623 | +0.24(+2.65%) |
Aug 21, 2007 | 9.131 | 9.146 | 8.906 | 9.084 | 1,293,751 | -0.12(-1.27%) |
Aug 20, 2007 | 9.139 | 9.239 | 9.030 | 9.201 | 1,347,845 | +0.05(+0.59%) |
Aug 17, 2007 | 9.053 | 9.193 | 8.983 | 9.146 | 2,246,451 | +0.17(+1.90%) |
Aug 16, 2007 | 8.774 | 9.038 | 8.727 | 8.975 | 2,988,829 | +0.08(+0.87%) |
Aug 15, 2007 | 8.882 | 8.968 | 8.680 | 8.898 | 1,641,756 | -0.04(-0.43%) |
Aug 14, 2007 | 8.812 | 8.975 | 8.673 | 8.937 | 1,255,756 | +0.12(+1.32%) |
Aug 13, 2007 | 9.705 | 9.705 | 8.502 | 8.820 | 4,378,147 | -0.19(-2.15%) |
Aug 10, 2007 | 8.455 | 9.076 | 8.284 | 9.014 | 2,658,597 | +0.44(+5.16%) |
Aug 09, 2007 | 8.875 | 8.913 | 8.168 | 8.572 | 3,311,333 | -0.43(-4.75%) |
Aug 08, 2007 | 9.162 | 9.278 | 8.750 | 8.999 | 3,790,581 | -0.28(-3.01%) |
Aug 07, 2007 | 9.302 | 9.527 | 9.092 | 9.278 | 1,732,686 | -0.07(-0.75%) |
Aug 06, 2007 | 9.503 | 9.511 | 9.162 | 9.348 | 1,806,228 | -0.19(-2.03%) |
Aug 03, 2007 | 9.542 | 9.612 | 9.488 | 9.542 | 1,086,261 | -0.07(-0.73%) |
Aug 02, 2007 | 9.542 | 9.628 | 9.488 | 9.612 | 1,020,189 | +0.07(+0.73%) |
Aug 01, 2007 | 9.371 | 9.542 | 9.325 | 9.542 | 1,337,670 | +0.13(+1.40%) |
Jul 31, 2007 | 9.239 | 9.558 | 9.239 | 9.410 | 1,072,351 | +0.19(+2.11%) |
Jul 30, 2007 | 9.216 | 9.278 | 9.076 | 9.216 | 813,472 | -0.01(-0.08%) |
Jul 27, 2007 | 9.239 | 9.317 | 9.170 | 9.224 | 720,738 | -0.07(-0.75%) |
Jul 26, 2007 | 9.480 | 9.496 | 9.069 | 9.294 | 1,727,534 | -0.20(-2.13%) |
Jul 25, 2007 | 9.705 | 9.861 | 9.480 | 9.496 | 1,279,326 | -0.26(-2.70%) |
Jul 24, 2007 | 9.837 | 9.938 | 9.721 | 9.760 | 329,845 | -0.13(-1.33%) |
Jul 23, 2007 | 9.822 | 10.09 | 9.822 | 9.892 | 1,033,584 | +0.12(+1.19%) |
Jul 20, 2007 | 9.837 | 9.884 | 9.721 | 9.775 | 673,600 | -0.11(-1.10%) |
Jul 19, 2007 | 9.830 | 9.907 | 9.783 | 9.884 | 407,509 | +0.04(+0.39%) |
Jul 18, 2007 | 9.907 | 9.915 | 9.744 | 9.845 | 462,633 | -0.05(-0.47%) |
Jul 17, 2007 | 9.915 | 9.977 | 9.729 | 9.892 | 559,230 | -0.07(-0.70%) |
Jul 16, 2007 | 9.822 | 9.993 | 9.798 | 9.962 | 656,728 | +0.13(+1.34%) |
Jul 13, 2007 | 9.705 | 9.845 | 9.635 | 9.830 | 1,179,638 | +0.12(+1.20%) |
Jul 12, 2007 | 9.798 | 9.853 | 9.659 | 9.713 | 1,116,142 | -0.07(-0.71%) |
Jul 11, 2007 | 9.798 | 9.962 | 9.713 | 9.783 | 985,414 | -0.05(-0.55%) |
Jul 10, 2007 | 9.837 | 9.930 | 9.760 | 9.837 | 1,048,266 | -0.01(-0.08%) |
Jul 09, 2007 | 9.923 | 9.923 | 9.736 | 9.845 | 1,810,221 | -0.13(-1.32%) |
Jul 06, 2007 | 9.861 | 10.01 | 9.853 | 9.977 | 1,032,167 | +0.09(+0.94%) |
Jul 05, 2007 | 9.837 | 9.938 | 9.837 | 9.884 | 984,513 | -0.01(-0.08%) |
Jul 03, 2007 | 9.915 | 10.08 | 9.884 | 9.892 | 678,108 | -0.02(-0.16%) |