Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.097 | 9.097 | 9.082 | 9.082 | 2,237 | +0.08(+0.93%) |
Sep 27, 2007 | 9.394 | 9.394 | 8.899 | 8.998 | 10,517 | +0.04(+0.50%) |
Sep 26, 2007 | 9.122 | 9.240 | 8.954 | 8.954 | 693 | +0.00(+0.06%) |
Sep 25, 2007 | 8.949 | 9.077 | 8.949 | 8.949 | 25,117 | -0.12(-1.31%) |
Sep 24, 2007 | 9.067 | 9.067 | 9.067 | 9.067 | 202 | +0.04(+0.49%) |
Sep 21, 2007 | 9.023 | 9.023 | 9.023 | 9.023 | 2,022 | -0.02(-0.27%) |
Sep 20, 2007 | 8.998 | 9.048 | 8.964 | 9.048 | 15,707 | +0.05(+0.55%) |
Sep 19, 2007 | 9.181 | 9.245 | 8.954 | 8.998 | 14,138 | -0.04(-0.49%) |
Sep 18, 2007 | 9.132 | 9.132 | 9.043 | 9.043 | 707 | +0.02(+0.27%) |
Sep 17, 2007 | 9.062 | 9.062 | 9.018 | 9.018 | 1,425 | +0.02(+0.22%) |
Sep 14, 2007 | 9.057 | 9.062 | 8.998 | 8.998 | 1,213 | +0.05(+0.55%) |
Sep 13, 2007 | 9.023 | 9.023 | 8.924 | 8.949 | 26,278 | -0.07(-0.82%) |
Sep 12, 2007 | 9.058 | 9.067 | 9.023 | 9.023 | 3,640 | +0.00(+0.00%) |
Sep 11, 2007 | 9.023 | 9.023 | 9.023 | 9.023 | 9,577 | -0.04(-0.49%) |
Sep 10, 2007 | 9.117 | 9.117 | 9.018 | 9.067 | 2,204 | -0.02(-0.22%) |
Sep 07, 2007 | 8.973 | 9.112 | 8.973 | 9.087 | 1,690 | -0.03(-0.38%) |
Sep 06, 2007 | 8.939 | 9.137 | 8.939 | 9.122 | 2,983 | +0.22(+2.50%) |
Sep 05, 2007 | 9.048 | 9.132 | 8.899 | 8.899 | 11,901 | -0.25(-2.70%) |
Sep 04, 2007 | 8.998 | 9.265 | 8.998 | 9.146 | 1,233 | +0.25(+2.78%) |
Aug 31, 2007 | 9.067 | 9.112 | 8.899 | 8.899 | 5,865 | -0.42(-4.55%) |
Aug 30, 2007 | 9.253 | 9.323 | 8.924 | 9.323 | 18,822 | +0.09(+1.01%) |
Aug 29, 2007 | 9.512 | 9.517 | 9.231 | 9.231 | 2,443 | -0.15(-1.58%) |
Aug 28, 2007 | 9.389 | 9.389 | 9.270 | 9.379 | 809 | +0.02(+0.20%) |
Aug 27, 2007 | 9.547 | 9.547 | 9.360 | 9.360 | 815 | -0.02(-0.25%) |
Aug 24, 2007 | 9.641 | 9.878 | 9.359 | 9.384 | 3,843 | -0.26(-2.67%) |
Aug 23, 2007 | 9.641 | 9.641 | 9.542 | 9.641 | 4,045 | -0.20(-2.01%) |
Aug 22, 2007 | 9.839 | 9.839 | 9.839 | 9.839 | 1,213 | +0.20(+2.10%) |
Aug 21, 2007 | 9.646 | 9.646 | 9.636 | 9.636 | 606 | +0.11(+1.19%) |
Aug 20, 2007 | 9.389 | 9.755 | 9.389 | 9.522 | 9,075 | +0.36(+3.94%) |
Aug 17, 2007 | 9.171 | 9.394 | 9.023 | 9.161 | 12,540 | -0.23(-2.42%) |
Aug 16, 2007 | 9.122 | 9.394 | 9.122 | 9.389 | 28,557 | +0.21(+2.26%) |
Aug 15, 2007 | 9.344 | 9.344 | 9.181 | 9.181 | 764 | +0.05(+0.60%) |
Aug 14, 2007 | 9.270 | 9.344 | 9.102 | 9.127 | 13,923 | -0.26(-2.79%) |
Aug 13, 2007 | 9.695 | 9.695 | 9.389 | 9.389 | 707 | +0.10(+1.06%) |
Aug 10, 2007 | 9.473 | 9.517 | 9.290 | 9.290 | 4,461 | -0.54(-5.53%) |
Aug 09, 2007 | 9.898 | 9.898 | 9.685 | 9.834 | 2,427 | +0.45(+4.85%) |
Aug 08, 2007 | 9.468 | 9.468 | 9.275 | 9.379 | 4,633 | -0.03(-0.37%) |
Aug 07, 2007 | 9.374 | 9.458 | 9.374 | 9.413 | 6,500 | +0.14(+1.55%) |
Aug 06, 2007 | 9.646 | 9.646 | 9.250 | 9.270 | 1,921 | -0.22(-2.34%) |
Aug 03, 2007 | 9.493 | 9.666 | 9.448 | 9.493 | 3,885 | -0.17(-1.79%) |
Aug 02, 2007 | 9.641 | 9.666 | 9.641 | 9.666 | 1,656 | +0.00(+0.00%) |
Aug 01, 2007 | 9.858 | 9.858 | 9.582 | 9.666 | 29,081 | +0.17(+1.82%) |
Jul 31, 2007 | 9.379 | 9.542 | 9.379 | 9.493 | 14,186 | -0.02(-0.21%) |
Jul 30, 2007 | 9.542 | 9.542 | 9.468 | 9.512 | 5,010 | +0.04(+0.47%) |
Jul 27, 2007 | 9.626 | 9.626 | 9.468 | 9.468 | 2,641 | -0.14(-1.49%) |
Jul 26, 2007 | 9.542 | 9.764 | 9.542 | 9.611 | 5,548 | +0.01(+0.15%) |
Jul 25, 2007 | 9.735 | 9.735 | 9.596 | 9.596 | 809 | -0.04(-0.46%) |
Jul 24, 2007 | 9.740 | 9.774 | 9.641 | 9.641 | 56,457 | +0.00(+0.05%) |
Jul 23, 2007 | 9.740 | 9.740 | 9.636 | 9.636 | 62,638 | +0.03(+0.31%) |
Jul 20, 2007 | 9.760 | 9.760 | 9.606 | 9.606 | 1,446 | +0.04(+0.47%) |
Jul 19, 2007 | 9.636 | 9.715 | 9.557 | 9.562 | 8,454 | +0.19(+2.00%) |
Jul 18, 2007 | 9.374 | 9.493 | 9.374 | 9.374 | 6,227 | +0.02(+0.21%) |
Jul 17, 2007 | 9.641 | 9.641 | 9.142 | 9.354 | 105,524 | -0.20(-2.12%) |
Jul 16, 2007 | 9.633 | 9.690 | 9.522 | 9.557 | 3,452 | +0.03(+0.36%) |
Jul 13, 2007 | 9.616 | 9.621 | 9.522 | 9.522 | 7,866 | -0.17(-1.73%) |
Jul 12, 2007 | 9.651 | 9.730 | 9.606 | 9.690 | 20,428 | +0.09(+0.98%) |
Jul 11, 2007 | 9.690 | 9.690 | 9.596 | 9.596 | 6,674 | -0.00(-0.05%) |
Jul 10, 2007 | 9.641 | 9.715 | 9.601 | 9.601 | 14,562 | -0.04(-0.41%) |
Jul 09, 2007 | 9.764 | 9.789 | 9.641 | 9.641 | 11,680 | -0.25(-2.50%) |
Jul 06, 2007 | 9.883 | 9.888 | 9.883 | 9.888 | 404 | +0.00(+0.00%) |
Jul 05, 2007 | 9.888 | 9.888 | 9.641 | 9.888 | 2,267 | +0.24(+2.46%) |
Jul 03, 2007 | 9.690 | 9.740 | 9.651 | 9.651 | 2,991 | -0.09(-0.91%) |