Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.001 | 9.100 | 8.900 | 9.060 | 5,780 | +0.10(+1.12%) |
Sep 27, 2007 | 8.900 | 9.100 | 8.900 | 8.960 | 3,950 | +0.06(+0.67%) |
Sep 26, 2007 | 8.910 | 8.910 | 8.820 | 8.900 | 6,050 | +0.00(+0.00%) |
Sep 25, 2007 | 8.710 | 8.907 | 8.700 | 8.900 | 10,355 | +0.20(+2.30%) |
Sep 24, 2007 | 9.010 | 9.200 | 8.600 | 8.700 | 15,878 | -0.52(-5.64%) |
Sep 21, 2007 | 9.000 | 9.220 | 8.870 | 9.220 | 83,764 | +0.45(+5.13%) |
Sep 20, 2007 | 8.610 | 9.000 | 8.480 | 8.770 | 14,326 | +0.17(+1.98%) |
Sep 19, 2007 | 9.000 | 9.010 | 8.600 | 8.600 | 36,913 | -0.35(-3.91%) |
Sep 18, 2007 | 9.000 | 9.010 | 8.660 | 8.950 | 44,150 | -0.05(-0.56%) |
Sep 17, 2007 | 9.100 | 9.360 | 8.700 | 9.000 | 161,495 | -0.10(-1.10%) |
Sep 14, 2007 | 9.150 | 9.150 | 9.100 | 9.100 | 29,684 | -0.10(-1.09%) |
Sep 13, 2007 | 9.200 | 9.320 | 9.100 | 9.200 | 12,800 | -0.03(-0.33%) |
Sep 12, 2007 | 9.590 | 9.590 | 9.060 | 9.230 | 15,652 | -0.50(-5.14%) |
Sep 11, 2007 | 9.670 | 9.850 | 9.410 | 9.730 | 8,265 | -0.13(-1.32%) |
Sep 10, 2007 | 10.05 | 10.06 | 9.790 | 9.860 | 10,400 | -0.15(-1.50%) |
Sep 07, 2007 | 10.00 | 10.01 | 9.910 | 10.01 | 10,925 | +0.01(+0.10%) |
Sep 06, 2007 | 10.01 | 10.08 | 10.00 | 10.00 | 2,913 | -0.03(-0.30%) |
Sep 05, 2007 | 10.05 | 10.12 | 10.03 | 10.03 | 1,100 | +0.03(+0.30%) |
Sep 04, 2007 | 10.93 | 10.93 | 9.250 | 10.00 | 39,032 | -1.00(-9.09%) |
Aug 31, 2007 | 10.91 | 11.00 | 10.86 | 11.00 | 2,700 | +0.28(+2.61%) |
Aug 30, 2007 | 10.59 | 10.72 | 10.59 | 10.72 | 400 | -0.05(-0.46%) |
Aug 29, 2007 | 10.44 | 10.77 | 10.44 | 10.77 | 5,600 | +0.22(+2.09%) |
Aug 28, 2007 | 10.09 | 10.55 | 10.08 | 10.55 | 5,162 | +0.25(+2.43%) |
Aug 27, 2007 | 10.01 | 10.30 | 10.01 | 10.30 | 5,846 | +0.17(+1.68%) |
Aug 24, 2007 | 10.16 | 10.24 | 10.10 | 10.13 | 2,933 | +0.05(+0.50%) |
Aug 23, 2007 | 10.10 | 10.10 | 10.00 | 10.08 | 5,639 | +0.08(+0.80%) |
Aug 22, 2007 | 10.01 | 10.20 | 9.850 | 10.00 | 18,643 | -0.21(-2.06%) |
Aug 21, 2007 | 10.05 | 10.26 | 10.00 | 10.21 | 6,000 | +0.06(+0.59%) |
Aug 20, 2007 | 9.870 | 10.16 | 9.870 | 10.15 | 11,924 | +0.24(+2.42%) |
Aug 17, 2007 | 9.900 | 10.05 | 9.510 | 9.910 | 23,575 | +0.25(+2.59%) |
Aug 16, 2007 | 9.920 | 9.920 | 9.600 | 9.660 | 4,815 | -0.36(-3.59%) |
Aug 15, 2007 | 10.11 | 10.17 | 9.980 | 10.02 | 4,487 | +0.07(+0.70%) |
Aug 14, 2007 | 10.21 | 10.29 | 9.800 | 9.950 | 17,128 | -0.24(-2.36%) |
Aug 13, 2007 | 10.66 | 10.90 | 10.19 | 10.19 | 20,544 | -0.29(-2.77%) |
Aug 10, 2007 | 10.48 | 10.61 | 10.25 | 10.48 | 30,339 | +0.07(+0.67%) |
Aug 09, 2007 | 10.72 | 10.76 | 10.39 | 10.41 | 9,744 | -0.32(-2.98%) |
Aug 08, 2007 | 10.80 | 10.86 | 10.52 | 10.73 | 41,454 | -0.04(-0.37%) |
Aug 07, 2007 | 10.94 | 10.94 | 10.77 | 10.77 | 17,659 | -0.33(-2.97%) |
Aug 06, 2007 | 11.23 | 11.42 | 10.95 | 11.10 | 32,628 | +0.16(+1.46%) |
Aug 03, 2007 | 11.11 | 11.26 | 10.94 | 10.94 | 59,854 | +0.27(+2.53%) |
Aug 02, 2007 | 10.60 | 10.71 | 10.60 | 10.67 | 3,600 | +0.06(+0.57%) |
Aug 01, 2007 | 10.55 | 10.63 | 10.55 | 10.61 | 109,975 | -0.09(-0.84%) |
Jul 31, 2007 | 10.64 | 10.79 | 10.54 | 10.70 | 3,600 | +0.20(+1.90%) |
Jul 30, 2007 | 10.46 | 10.55 | 10.33 | 10.50 | 16,788 | +0.00(+0.00%) |
Jul 27, 2007 | 10.41 | 10.57 | 10.41 | 10.50 | 3,103 | +0.02(+0.19%) |
Jul 26, 2007 | 10.43 | 10.50 | 10.35 | 10.48 | 6,300 | +0.08(+0.77%) |
Jul 25, 2007 | 10.20 | 10.43 | 10.20 | 10.40 | 7,659 | +0.07(+0.68%) |
Jul 24, 2007 | 10.61 | 10.72 | 10.00 | 10.33 | 19,818 | -0.57(-5.23%) |
Jul 23, 2007 | 10.99 | 11.15 | 10.90 | 10.90 | 1,700 | -0.38(-3.37%) |
Jul 20, 2007 | 10.41 | 11.28 | 10.41 | 11.28 | 6,345 | +0.72(+6.82%) |
Jul 19, 2007 | 10.81 | 10.89 | 10.30 | 10.56 | 40,833 | -0.43(-3.91%) |
Jul 18, 2007 | 10.85 | 11.00 | 10.85 | 10.99 | 12,248 | +0.04(+0.37%) |
Jul 17, 2007 | 10.91 | 11.05 | 10.79 | 10.95 | 17,649 | -0.10(-0.90%) |
Jul 16, 2007 | 11.00 | 11.07 | 11.00 | 11.05 | 11,397 | +0.05(+0.45%) |
Jul 13, 2007 | 11.00 | 11.04 | 10.97 | 11.00 | 10,025 | -0.01(-0.09%) |
Jul 12, 2007 | 11.30 | 11.30 | 10.91 | 11.01 | 23,950 | +0.16(+1.47%) |
Jul 11, 2007 | 10.86 | 11.08 | 10.85 | 10.85 | 4,575 | +0.00(+0.00%) |
Jul 10, 2007 | 11.10 | 11.10 | 10.85 | 10.85 | 2,000 | -0.16(-1.45%) |
Jul 09, 2007 | 11.00 | 11.15 | 10.93 | 11.01 | 4,062 | +0.08(+0.73%) |
Jul 06, 2007 | 11.04 | 11.13 | 10.93 | 10.93 | 7,248 | -0.09(-0.82%) |
Jul 05, 2007 | 11.12 | 11.12 | 10.86 | 11.02 | 37,610 | -0.10(-0.90%) |
Jul 03, 2007 | 11.02 | 11.20 | 11.01 | 11.12 | 2,800 | +0.24(+2.21%) |