Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.615 | 9.926 | 9.612 | 9.803 | 5,707,398 | +0.16(+1.68%) |
Sep 27, 2007 | 9.714 | 9.714 | 9.539 | 9.641 | 4,012,488 | -0.01(-0.14%) |
Sep 26, 2007 | 9.497 | 9.662 | 9.466 | 9.654 | 5,301,094 | +0.22(+2.32%) |
Sep 25, 2007 | 9.270 | 9.461 | 9.210 | 9.435 | 5,221,442 | +0.07(+0.72%) |
Sep 24, 2007 | 9.497 | 9.529 | 9.294 | 9.367 | 3,116,781 | -0.12(-1.24%) |
Sep 21, 2007 | 9.542 | 9.555 | 9.411 | 9.484 | 4,934,234 | +0.08(+0.80%) |
Sep 20, 2007 | 9.623 | 9.717 | 9.383 | 9.409 | 5,280,798 | -0.25(-2.54%) |
Sep 19, 2007 | 9.834 | 9.981 | 9.568 | 9.654 | 5,996,138 | -0.18(-1.83%) |
Sep 18, 2007 | 9.565 | 9.915 | 9.492 | 9.834 | 5,870,911 | +0.41(+4.35%) |
Sep 17, 2007 | 9.247 | 9.445 | 9.239 | 9.424 | 3,616,523 | +0.19(+2.01%) |
Sep 14, 2007 | 9.153 | 9.309 | 9.134 | 9.239 | 3,001,898 | +0.03(+0.37%) |
Sep 13, 2007 | 9.362 | 9.380 | 9.074 | 9.205 | 5,170,511 | -0.10(-1.04%) |
Sep 12, 2007 | 9.330 | 9.424 | 9.247 | 9.302 | 2,917,650 | -0.03(-0.31%) |
Sep 11, 2007 | 9.116 | 9.430 | 9.192 | 9.330 | 5,182,765 | +0.21(+2.35%) |
Sep 10, 2007 | 9.531 | 9.646 | 9.098 | 9.116 | 5,147,534 | -0.39(-4.07%) |
Sep 07, 2007 | 9.492 | 9.563 | 9.390 | 9.503 | 3,224,006 | -0.26(-2.65%) |
Sep 06, 2007 | 9.704 | 9.894 | 9.625 | 9.761 | 3,246,982 | +0.06(+0.59%) |
Sep 05, 2007 | 9.826 | 9.923 | 9.665 | 9.704 | 3,148,949 | -0.14(-1.41%) |
Sep 04, 2007 | 9.816 | 9.939 | 9.699 | 9.842 | 4,447,895 | +0.03(+0.32%) |
Aug 31, 2007 | 9.688 | 9.847 | 9.657 | 9.811 | 4,501,890 | +0.28(+2.99%) |
Aug 30, 2007 | 9.628 | 9.780 | 9.445 | 9.526 | 4,682,640 | -0.10(-1.06%) |
Aug 29, 2007 | 9.161 | 9.652 | 9.304 | 9.628 | 4,533,292 | +0.47(+5.10%) |
Aug 28, 2007 | 9.403 | 9.403 | 9.116 | 9.161 | 4,130,051 | -0.18(-1.93%) |
Aug 27, 2007 | 9.440 | 9.495 | 9.309 | 9.341 | 3,307,870 | -0.10(-1.05%) |
Aug 24, 2007 | 9.223 | 9.440 | 9.187 | 9.440 | 3,776,192 | +0.27(+2.90%) |
Aug 23, 2007 | 9.249 | 9.558 | 9.116 | 9.174 | 7,656,966 | -0.08(-0.82%) |
Aug 22, 2007 | 8.905 | 9.262 | 8.905 | 9.249 | 5,093,539 | +0.45(+5.10%) |
Aug 21, 2007 | 8.774 | 8.915 | 8.487 | 8.800 | 4,652,004 | +0.03(+0.30%) |
Aug 20, 2007 | 8.730 | 8.884 | 8.630 | 8.774 | 5,222,974 | +0.09(+0.99%) |
Aug 17, 2007 | 8.899 | 9.038 | 8.513 | 8.688 | 10,382,379 | +0.04(+0.51%) |
Aug 16, 2007 | 8.957 | 8.983 | 8.226 | 8.644 | 15,014,854 | -0.46(-5.05%) |
Aug 15, 2007 | 9.370 | 9.432 | 9.067 | 9.103 | 8,146,373 | -0.30(-3.22%) |
Aug 14, 2007 | 9.672 | 9.738 | 9.205 | 9.406 | 6,580,128 | -0.27(-2.83%) |
Aug 13, 2007 | 9.623 | 9.910 | 9.599 | 9.680 | 6,211,735 | +0.06(+0.60%) |
Aug 10, 2007 | 9.174 | 9.693 | 8.698 | 9.623 | 11,939,430 | +0.45(+4.90%) |
Aug 09, 2007 | 9.505 | 9.518 | 9.161 | 9.174 | 11,631,620 | -0.33(-3.49%) |
Aug 08, 2007 | 9.427 | 9.699 | 9.205 | 9.505 | 10,502,877 | +0.13(+1.36%) |
Aug 07, 2007 | 9.140 | 9.430 | 9.017 | 9.377 | 11,868,256 | +0.16(+1.76%) |
Aug 06, 2007 | 8.782 | 9.215 | 8.683 | 9.215 | 11,453,091 | +0.39(+4.38%) |
Aug 03, 2007 | 8.931 | 9.437 | 8.782 | 8.829 | 15,140,842 | -0.61(-6.45%) |
Aug 02, 2007 | 10.26 | 10.47 | 9.095 | 9.437 | 25,620,728 | -0.42(-4.24%) |
Aug 01, 2007 | 9.983 | 10.01 | 9.471 | 9.855 | 10,844,719 | -0.13(-1.28%) |
Jul 31, 2007 | 10.11 | 10.49 | 9.954 | 9.983 | 8,269,294 | -0.13(-1.27%) |
Jul 30, 2007 | 10.13 | 10.35 | 9.960 | 10.11 | 12,914,065 | -0.02(-0.21%) |
Jul 27, 2007 | 10.66 | 10.79 | 10.13 | 10.13 | 13,264,654 | -0.53(-4.99%) |
Jul 26, 2007 | 11.02 | 11.02 | 10.49 | 10.66 | 7,835,418 | -0.52(-4.65%) |
Jul 25, 2007 | 11.87 | 11.92 | 11.02 | 11.18 | 6,143,748 | -0.24(-2.13%) |
Jul 24, 2007 | 11.70 | 11.75 | 11.36 | 11.43 | 4,662,711 | -0.37(-3.10%) |
Jul 23, 2007 | 11.95 | 11.99 | 11.78 | 11.79 | 3,863,139 | -0.15(-1.27%) |
Jul 20, 2007 | 12.24 | 12.30 | 11.93 | 11.94 | 6,765,855 | -0.30(-2.45%) |
Jul 19, 2007 | 12.27 | 12.39 | 12.14 | 12.24 | 5,651,105 | +0.14(+1.16%) |
Jul 18, 2007 | 12.01 | 12.13 | 11.81 | 12.10 | 5,171,276 | +0.14(+1.18%) |
Jul 17, 2007 | 12.00 | 12.12 | 11.93 | 11.96 | 2,710,478 | -0.04(-0.33%) |
Jul 16, 2007 | 12.09 | 12.15 | 11.96 | 12.00 | 2,917,650 | -0.10(-0.84%) |
Jul 13, 2007 | 12.09 | 12.17 | 11.94 | 12.10 | 2,933,734 | -0.01(-0.06%) |
Jul 12, 2007 | 12.06 | 12.18 | 12.04 | 12.11 | 3,657,338 | +0.09(+0.76%) |
Jul 11, 2007 | 11.95 | 12.06 | 11.85 | 12.02 | 5,371,939 | +0.02(+0.20%) |
Jul 10, 2007 | 12.27 | 12.32 | 11.89 | 12.00 | 7,061,967 | -0.02(-0.17%) |
Jul 09, 2007 | 11.59 | 12.05 | 11.59 | 12.02 | 4,280,166 | +0.42(+3.65%) |
Jul 06, 2007 | 11.75 | 11.75 | 11.58 | 11.59 | 2,535,174 | -0.13(-1.11%) |
Jul 05, 2007 | 11.63 | 11.81 | 11.54 | 11.72 | 4,628,262 | +0.16(+1.35%) |
Jul 03, 2007 | 11.67 | 11.72 | 11.56 | 11.57 | 1,212,400 | -0.12(-1.01%) |