Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.971 | 10.06 | 9.704 | 9.753 | 238,544 | -0.28(-2.82%) |
Sep 27, 2007 | 9.938 | 10.07 | 9.802 | 10.04 | 187,860 | +0.10(+0.99%) |
Sep 26, 2007 | 10.07 | 10.11 | 9.802 | 9.938 | 361,948 | -0.15(-1.51%) |
Sep 25, 2007 | 10.07 | 10.29 | 10.02 | 10.09 | 428,792 | -0.07(-0.70%) |
Sep 24, 2007 | 10.38 | 10.62 | 10.08 | 10.16 | 529,058 | -0.35(-3.37%) |
Sep 21, 2007 | 10.68 | 10.87 | 10.52 | 10.52 | 798,086 | -0.05(-0.52%) |
Sep 20, 2007 | 10.44 | 10.64 | 10.02 | 10.57 | 610,777 | -0.04(-0.36%) |
Sep 19, 2007 | 9.993 | 10.68 | 9.878 | 10.61 | 953,260 | +0.62(+6.16%) |
Sep 18, 2007 | 9.502 | 10.01 | 9.448 | 9.993 | 645,117 | +0.49(+5.16%) |
Sep 17, 2007 | 9.399 | 9.579 | 9.290 | 9.502 | 505,002 | +0.08(+0.81%) |
Sep 14, 2007 | 9.448 | 9.486 | 9.176 | 9.426 | 464,969 | -0.02(-0.23%) |
Sep 13, 2007 | 9.236 | 9.644 | 8.974 | 9.448 | 951,056 | +0.13(+1.40%) |
Sep 12, 2007 | 9.165 | 9.388 | 9.116 | 9.317 | 567,438 | +0.09(+1.00%) |
Sep 11, 2007 | 8.942 | 9.257 | 8.920 | 9.225 | 339,361 | +0.29(+3.29%) |
Sep 10, 2007 | 9.078 | 9.138 | 8.756 | 8.931 | 399,594 | -0.15(-1.62%) |
Sep 07, 2007 | 9.312 | 9.481 | 8.588 | 9.078 | 552,931 | -0.37(-3.92%) |
Sep 06, 2007 | 9.492 | 9.530 | 9.312 | 9.448 | 469,376 | +0.01(+0.12%) |
Sep 05, 2007 | 9.584 | 9.633 | 9.399 | 9.437 | 795,148 | -0.22(-2.31%) |
Sep 04, 2007 | 9.802 | 9.933 | 9.443 | 9.660 | 597,555 | -0.27(-2.74%) |
Aug 31, 2007 | 10.30 | 10.36 | 9.884 | 9.933 | 402,165 | -0.35(-3.39%) |
Aug 30, 2007 | 9.960 | 10.34 | 9.960 | 10.28 | 467,907 | +0.17(+1.67%) |
Aug 29, 2007 | 10.02 | 10.19 | 9.862 | 10.11 | 648,239 | +0.21(+2.09%) |
Aug 28, 2007 | 9.938 | 10.06 | 9.737 | 9.905 | 519,693 | -0.28(-2.73%) |
Aug 27, 2007 | 10.35 | 10.61 | 10.15 | 10.18 | 421,447 | -0.34(-3.26%) |
Aug 24, 2007 | 10.25 | 10.54 | 10.13 | 10.53 | 360,479 | +0.23(+2.22%) |
Aug 23, 2007 | 10.06 | 10.40 | 9.993 | 10.30 | 503,716 | +0.34(+3.39%) |
Aug 22, 2007 | 9.802 | 10.51 | 9.747 | 9.960 | 1,003,576 | +0.19(+1.95%) |
Aug 21, 2007 | 9.481 | 9.802 | 9.421 | 9.769 | 380,496 | +0.22(+2.34%) |
Aug 20, 2007 | 9.394 | 9.693 | 9.317 | 9.546 | 498,023 | +0.11(+1.15%) |
Aug 17, 2007 | 9.769 | 10.07 | 9.415 | 9.437 | 726,652 | -0.33(-3.40%) |
Aug 16, 2007 | 9.328 | 9.769 | 9.263 | 9.769 | 840,507 | +0.40(+4.24%) |
Aug 15, 2007 | 9.296 | 9.677 | 9.257 | 9.372 | 640,159 | +0.01(+0.12%) |
Aug 14, 2007 | 9.383 | 9.840 | 9.279 | 9.361 | 979,887 | -0.02(-0.17%) |
Aug 13, 2007 | 9.230 | 10.07 | 9.121 | 9.377 | 1,353,772 | +0.25(+2.68%) |
Aug 10, 2007 | 7.744 | 9.873 | 7.722 | 9.132 | 2,731,785 | +1.21(+15.26%) |
Aug 09, 2007 | 8.386 | 8.647 | 7.547 | 7.923 | 3,798,533 | -1.18(-12.98%) |
Aug 08, 2007 | 12.21 | 12.25 | 8.756 | 9.105 | 2,916,804 | -3.02(-24.89%) |
Aug 07, 2007 | 11.97 | 12.30 | 11.40 | 12.12 | 1,110,270 | +0.20(+1.69%) |
Aug 06, 2007 | 11.13 | 11.96 | 11.10 | 11.92 | 1,103,842 | +0.78(+6.99%) |
Aug 03, 2007 | 11.40 | 11.47 | 11.10 | 11.14 | 648,789 | -0.17(-1.54%) |
Aug 02, 2007 | 11.11 | 11.64 | 11.05 | 11.32 | 905,698 | +0.22(+2.01%) |
Aug 01, 2007 | 10.47 | 11.20 | 10.41 | 11.09 | 1,148,466 | +0.46(+4.30%) |
Jul 31, 2007 | 10.90 | 11.71 | 10.54 | 10.64 | 1,701,765 | -0.16(-1.51%) |
Jul 30, 2007 | 10.44 | 10.89 | 10.29 | 10.80 | 1,130,286 | +0.27(+2.53%) |
Jul 27, 2007 | 10.21 | 10.65 | 10.01 | 10.53 | 888,069 | +0.27(+2.60%) |
Jul 26, 2007 | 10.02 | 10.27 | 9.780 | 10.26 | 1,333,756 | +0.16(+1.62%) |
Jul 25, 2007 | 9.802 | 10.14 | 9.530 | 10.10 | 1,751,714 | +0.92(+10.02%) |
Jul 24, 2007 | 9.148 | 9.394 | 8.958 | 9.181 | 705,901 | -0.04(-0.41%) |
Jul 23, 2007 | 9.159 | 9.339 | 9.023 | 9.219 | 754,932 | +0.15(+1.62%) |
Jul 20, 2007 | 8.969 | 9.176 | 8.925 | 9.072 | 428,425 | +0.08(+0.91%) |
Jul 19, 2007 | 9.018 | 9.078 | 8.887 | 8.991 | 503,349 | -0.03(-0.30%) |
Jul 18, 2007 | 8.871 | 9.040 | 8.849 | 9.018 | 436,321 | +0.08(+0.91%) |
Jul 17, 2007 | 8.740 | 9.050 | 8.740 | 8.936 | 460,745 | +0.19(+2.12%) |
Jul 16, 2007 | 8.740 | 8.887 | 8.691 | 8.751 | 381,781 | +0.01(+0.12%) |
Jul 13, 2007 | 8.724 | 8.784 | 8.658 | 8.740 | 295,839 | -0.08(-0.86%) |
Jul 12, 2007 | 8.626 | 8.822 | 8.528 | 8.816 | 501,696 | +0.21(+2.47%) |
Jul 11, 2007 | 8.658 | 8.707 | 8.577 | 8.604 | 280,781 | -0.04(-0.44%) |
Jul 10, 2007 | 8.680 | 8.724 | 8.620 | 8.642 | 298,410 | -0.08(-0.94%) |
Jul 09, 2007 | 8.724 | 8.767 | 8.675 | 8.724 | 352,032 | +0.04(+0.50%) |
Jul 06, 2007 | 8.522 | 8.735 | 8.441 | 8.680 | 366,172 | +0.16(+1.92%) |
Jul 05, 2007 | 8.669 | 8.691 | 8.255 | 8.517 | 301,532 | -0.13(-1.45%) |
Jul 03, 2007 | 8.669 | 8.680 | 8.544 | 8.642 | 95,124 | +0.02(+0.25%) |