Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.210 | 9.250 | 8.790 | 8.830 | 802,367 | -0.35(-3.81%) |
Sep 27, 2007 | 9.260 | 9.260 | 8.920 | 9.180 | 1,048,053 | +0.06(+0.66%) |
Sep 26, 2007 | 8.820 | 9.390 | 8.800 | 9.120 | 1,530,491 | +0.32(+3.64%) |
Sep 25, 2007 | 8.980 | 9.050 | 8.770 | 8.800 | 614,429 | -0.26(-2.87%) |
Sep 24, 2007 | 9.000 | 9.330 | 8.950 | 9.060 | 1,092,517 | +0.04(+0.44%) |
Sep 21, 2007 | 8.980 | 9.130 | 8.880 | 9.020 | 1,235,632 | +0.14(+1.58%) |
Sep 20, 2007 | 8.760 | 9.000 | 8.740 | 8.880 | 680,664 | +0.07(+0.79%) |
Sep 19, 2007 | 8.910 | 9.130 | 8.790 | 8.810 | 893,552 | -0.03(-0.34%) |
Sep 18, 2007 | 8.390 | 8.990 | 8.370 | 8.840 | 955,553 | +0.48(+5.74%) |
Sep 17, 2007 | 8.420 | 8.540 | 8.310 | 8.360 | 860,914 | -0.10(-1.18%) |
Sep 14, 2007 | 8.330 | 8.550 | 8.310 | 8.460 | 509,118 | +0.01(+0.12%) |
Sep 13, 2007 | 8.540 | 8.590 | 8.370 | 8.450 | 529,300 | -0.03(-0.35%) |
Sep 12, 2007 | 8.620 | 8.810 | 8.460 | 8.480 | 866,810 | -0.19(-2.19%) |
Sep 11, 2007 | 8.490 | 8.730 | 8.430 | 8.670 | 749,065 | +0.19(+2.24%) |
Sep 10, 2007 | 8.510 | 8.730 | 8.260 | 8.480 | 1,176,240 | -0.01(-0.12%) |
Sep 07, 2007 | 8.600 | 8.680 | 8.410 | 8.490 | 697,487 | -0.23(-2.64%) |
Sep 06, 2007 | 8.300 | 8.825 | 8.250 | 8.720 | 1,001,288 | +0.43(+5.19%) |
Sep 05, 2007 | 8.690 | 8.800 | 8.070 | 8.290 | 2,177,028 | -0.44(-5.04%) |
Sep 04, 2007 | 8.240 | 8.740 | 8.220 | 8.730 | 1,343,461 | +0.47(+5.69%) |
Aug 31, 2007 | 8.210 | 8.350 | 8.000 | 8.260 | 990,006 | +0.15(+1.85%) |
Aug 30, 2007 | 8.110 | 8.230 | 8.000 | 8.110 | 973,161 | -0.06(-0.73%) |
Aug 29, 2007 | 8.210 | 8.330 | 8.000 | 8.170 | 1,148,356 | +0.02(+0.25%) |
Aug 28, 2007 | 8.250 | 8.350 | 8.050 | 8.150 | 647,370 | -0.17(-2.04%) |
Aug 27, 2007 | 8.400 | 8.470 | 8.130 | 8.320 | 1,160,784 | -0.14(-1.65%) |
Aug 24, 2007 | 8.360 | 8.470 | 8.260 | 8.460 | 930,165 | +0.12(+1.44%) |
Aug 23, 2007 | 8.650 | 8.680 | 8.310 | 8.340 | 1,139,458 | -0.25(-2.91%) |
Aug 22, 2007 | 8.570 | 8.640 | 8.480 | 8.590 | 1,157,909 | +0.09(+1.06%) |
Aug 21, 2007 | 8.670 | 8.670 | 8.440 | 8.500 | 1,131,418 | -0.22(-2.52%) |
Aug 20, 2007 | 8.750 | 8.930 | 8.620 | 8.720 | 805,347 | -0.01(-0.11%) |
Aug 17, 2007 | 8.720 | 8.930 | 8.430 | 8.730 | 2,021,635 | +0.27(+3.19%) |
Aug 16, 2007 | 8.390 | 8.640 | 8.150 | 8.460 | 2,107,930 | +0.01(+0.12%) |
Aug 15, 2007 | 8.510 | 8.640 | 8.350 | 8.450 | 2,123,491 | -0.03(-0.35%) |
Aug 14, 2007 | 8.680 | 8.870 | 8.450 | 8.480 | 1,315,917 | -0.21(-2.42%) |
Aug 13, 2007 | 8.960 | 9.030 | 8.420 | 8.690 | 1,816,629 | -0.16(-1.81%) |
Aug 10, 2007 | 9.630 | 9.790 | 8.700 | 8.850 | 2,319,662 | -0.74(-7.72%) |
Aug 09, 2007 | 8.900 | 10.50 | 8.900 | 9.590 | 4,961,741 | +0.35(+3.79%) |
Aug 08, 2007 | 8.510 | 9.360 | 8.350 | 9.240 | 4,561,614 | +0.82(+9.74%) |
Aug 07, 2007 | 8.220 | 8.510 | 8.020 | 8.420 | 3,227,535 | +0.03(+0.36%) |
Aug 06, 2007 | 8.570 | 8.650 | 7.990 | 8.390 | 3,965,026 | +0.25(+3.07%) |
Aug 03, 2007 | 8.140 | 8.670 | 7.750 | 8.140 | 3,562,682 | +0.25(+3.17%) |
Aug 02, 2007 | 7.760 | 8.000 | 7.760 | 7.890 | 2,152,162 | +0.14(+1.81%) |
Aug 01, 2007 | 7.650 | 7.920 | 7.590 | 7.750 | 1,778,299 | +0.12(+1.57%) |
Jul 31, 2007 | 7.790 | 7.940 | 7.620 | 7.630 | 1,602,330 | -0.15(-1.93%) |
Jul 30, 2007 | 7.900 | 8.010 | 7.630 | 7.780 | 3,215,312 | -0.17(-2.14%) |
Jul 27, 2007 | 8.120 | 8.190 | 7.750 | 7.950 | 3,037,172 | -0.22(-2.69%) |
Jul 26, 2007 | 8.390 | 8.440 | 8.130 | 8.170 | 2,175,666 | -0.32(-3.77%) |
Jul 25, 2007 | 8.450 | 8.620 | 8.340 | 8.490 | 1,223,956 | +0.00(+0.00%) |
Jul 24, 2007 | 8.660 | 8.700 | 8.450 | 8.490 | 2,638,914 | -0.22(-2.53%) |
Jul 23, 2007 | 8.910 | 8.910 | 8.600 | 8.710 | 1,860,607 | -0.09(-1.02%) |
Jul 20, 2007 | 8.900 | 8.960 | 8.710 | 8.800 | 2,547,842 | -0.10(-1.12%) |
Jul 19, 2007 | 9.010 | 9.050 | 8.820 | 8.900 | 2,469,084 | -0.20(-2.20%) |
Jul 18, 2007 | 9.050 | 9.120 | 8.900 | 9.100 | 1,684,085 | +0.00(+0.00%) |
Jul 17, 2007 | 9.010 | 9.190 | 9.000 | 9.100 | 1,950,595 | +0.08(+0.89%) |
Jul 16, 2007 | 8.940 | 9.160 | 8.750 | 9.020 | 2,326,456 | +0.01(+0.11%) |
Jul 13, 2007 | 9.000 | 9.050 | 8.830 | 9.010 | 3,956,887 | -0.04(-0.44%) |
Jul 12, 2007 | 9.170 | 9.240 | 8.990 | 9.050 | 1,659,587 | -0.08(-0.88%) |
Jul 11, 2007 | 9.140 | 9.300 | 9.100 | 9.130 | 1,615,626 | -0.04(-0.44%) |
Jul 10, 2007 | 9.470 | 9.490 | 9.110 | 9.170 | 1,302,861 | -0.31(-3.27%) |
Jul 09, 2007 | 9.500 | 9.590 | 9.450 | 9.480 | 763,219 | -0.03(-0.32%) |
Jul 06, 2007 | 9.730 | 9.740 | 9.500 | 9.510 | 1,110,953 | -0.24(-2.46%) |
Jul 05, 2007 | 9.600 | 9.810 | 9.430 | 9.750 | 1,788,889 | +0.13(+1.35%) |
Jul 03, 2007 | 9.610 | 9.690 | 9.520 | 9.620 | 806,342 | +0.01(+0.10%) |