Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.771 | 8.856 | 8.589 | 8.803 | 20,862 | +0.09(+0.98%) |
Sep 27, 2007 | 8.888 | 9.149 | 8.552 | 8.717 | 49,201 | -0.01(-0.06%) |
Sep 26, 2007 | 8.595 | 9.021 | 8.552 | 8.723 | 59,784 | -0.05(-0.55%) |
Sep 25, 2007 | 9.069 | 9.069 | 8.611 | 8.771 | 39,040 | -0.31(-3.46%) |
Sep 24, 2007 | 9.256 | 9.256 | 8.691 | 9.085 | 33,893 | -0.14(-1.50%) |
Sep 21, 2007 | 9.240 | 9.256 | 9.069 | 9.224 | 11,222 | +0.09(+0.99%) |
Sep 20, 2007 | 9.217 | 9.217 | 9.005 | 9.133 | 13,402 | -0.07(-0.75%) |
Sep 19, 2007 | 9.181 | 9.272 | 9.165 | 9.203 | 13,799 | -0.05(-0.52%) |
Sep 18, 2007 | 9.240 | 9.299 | 9.203 | 9.251 | 9,465 | -0.05(-0.52%) |
Sep 17, 2007 | 9.165 | 9.336 | 9.106 | 9.299 | 8,824 | -0.04(-0.46%) |
Sep 14, 2007 | 9.011 | 9.342 | 8.936 | 9.342 | 27,945 | +0.40(+4.47%) |
Sep 13, 2007 | 8.648 | 9.128 | 8.648 | 8.941 | 24,950 | -0.13(-1.41%) |
Sep 12, 2007 | 8.984 | 9.069 | 8.856 | 9.069 | 13,962 | +0.05(+0.59%) |
Sep 11, 2007 | 8.995 | 9.043 | 8.952 | 9.016 | 16,869 | +0.03(+0.36%) |
Sep 10, 2007 | 8.803 | 9.069 | 8.803 | 8.984 | 42,493 | +0.08(+0.90%) |
Sep 07, 2007 | 8.803 | 9.043 | 8.781 | 8.904 | 97,235 | -0.04(-0.42%) |
Sep 06, 2007 | 9.096 | 9.096 | 8.936 | 8.941 | 15,657 | -0.08(-0.89%) |
Sep 05, 2007 | 8.803 | 9.053 | 8.659 | 9.021 | 24,481 | +0.14(+1.56%) |
Sep 04, 2007 | 8.893 | 9.197 | 8.589 | 8.883 | 59,314 | -0.46(-4.97%) |
Aug 31, 2007 | 9.416 | 9.416 | 9.272 | 9.347 | 17,696 | +0.01(+0.11%) |
Aug 30, 2007 | 9.288 | 9.587 | 9.288 | 9.336 | 8,757 | -0.22(-2.34%) |
Aug 29, 2007 | 9.310 | 9.864 | 9.310 | 9.560 | 53,008 | +0.09(+0.90%) |
Aug 28, 2007 | 9.422 | 9.528 | 9.272 | 9.475 | 41,728 | -0.13(-1.33%) |
Aug 27, 2007 | 8.963 | 9.742 | 8.808 | 9.603 | 152,610 | +0.02(+0.22%) |
Aug 24, 2007 | 9.619 | 9.635 | 9.470 | 9.582 | 34,346 | -0.04(-0.39%) |
Aug 23, 2007 | 9.619 | 9.651 | 9.539 | 9.619 | 38,228 | +0.02(+0.17%) |
Aug 22, 2007 | 9.085 | 9.603 | 8.941 | 9.603 | 48,322 | +0.45(+4.96%) |
Aug 21, 2007 | 9.176 | 9.363 | 8.947 | 9.149 | 31,237 | +0.08(+0.88%) |
Aug 20, 2007 | 9.160 | 9.363 | 8.921 | 9.069 | 41,467 | +0.33(+3.72%) |
Aug 17, 2007 | 8.669 | 9.171 | 8.082 | 8.744 | 65,267 | -0.07(-0.79%) |
Aug 16, 2007 | 9.310 | 9.310 | 8.675 | 8.813 | 29,636 | -0.50(-5.33%) |
Aug 15, 2007 | 9.310 | 9.534 | 9.310 | 9.310 | 25,940 | -0.03(-0.29%) |
Aug 14, 2007 | 9.459 | 9.966 | 9.336 | 9.336 | 49,093 | -0.09(-0.91%) |
Aug 13, 2007 | 8.808 | 9.603 | 8.808 | 9.422 | 37,004 | +0.39(+4.37%) |
Aug 10, 2007 | 9.432 | 9.432 | 8.029 | 9.027 | 78,011 | +1.02(+12.72%) |
Aug 09, 2007 | 9.336 | 9.470 | 8.002 | 8.008 | 142,917 | -1.46(-15.44%) |
Aug 08, 2007 | 10.22 | 10.27 | 9.219 | 9.470 | 52,645 | -0.40(-4.05%) |
Aug 07, 2007 | 10.42 | 10.54 | 9.845 | 9.870 | 29,822 | -0.27(-2.63%) |
Aug 06, 2007 | 10.40 | 10.61 | 10.05 | 10.14 | 57,591 | +0.05(+0.48%) |
Aug 03, 2007 | 10.07 | 10.18 | 9.944 | 10.09 | 72,909 | +0.26(+2.66%) |
Aug 02, 2007 | 9.683 | 9.987 | 9.683 | 9.827 | 7,958 | +0.26(+2.73%) |
Aug 01, 2007 | 9.304 | 9.592 | 9.304 | 9.566 | 13,775 | +0.19(+2.05%) |
Jul 31, 2007 | 9.763 | 9.891 | 9.304 | 9.374 | 98,189 | -0.12(-1.29%) |
Jul 30, 2007 | 9.459 | 9.683 | 9.336 | 9.496 | 26,491 | +0.13(+1.37%) |
Jul 27, 2007 | 9.288 | 9.411 | 9.150 | 9.368 | 18,352 | -0.05(-0.51%) |
Jul 26, 2007 | 10.07 | 10.07 | 9.123 | 9.416 | 72,680 | -0.70(-6.91%) |
Jul 25, 2007 | 10.18 | 10.32 | 10.12 | 10.12 | 32,167 | -0.09(-0.84%) |
Jul 24, 2007 | 10.29 | 10.48 | 10.07 | 10.20 | 59,359 | +0.12(+1.22%) |
Jul 23, 2007 | 9.896 | 10.30 | 9.886 | 10.08 | 25,777 | +0.08(+0.80%) |
Jul 20, 2007 | 9.768 | 10.09 | 9.768 | 9.998 | 31,786 | +0.24(+2.44%) |
Jul 19, 2007 | 9.544 | 9.768 | 9.544 | 9.760 | 9,593 | +0.22(+2.26%) |
Jul 18, 2007 | 9.926 | 10.05 | 9.427 | 9.544 | 58,954 | -0.38(-3.82%) |
Jul 17, 2007 | 10.16 | 10.16 | 9.843 | 9.923 | 24,030 | -0.14(-1.43%) |
Jul 16, 2007 | 10.67 | 10.67 | 9.950 | 10.07 | 56,064 | +0.22(+2.28%) |
Jul 13, 2007 | 10.08 | 10.08 | 9.843 | 9.843 | 38,830 | -0.14(-1.39%) |
Jul 12, 2007 | 10.19 | 10.19 | 9.848 | 9.982 | 18,811 | -0.11(-1.06%) |
Jul 11, 2007 | 10.40 | 10.45 | 10.08 | 10.09 | 24,708 | -0.10(-1.00%) |
Jul 10, 2007 | 10.30 | 10.30 | 10.01 | 10.19 | 23,098 | -0.05(-0.52%) |
Jul 09, 2007 | 9.848 | 10.28 | 9.842 | 10.24 | 150,574 | +0.80(+8.47%) |
Jul 06, 2007 | 9.443 | 9.454 | 9.283 | 9.443 | 22,429 | +0.00(+0.00%) |
Jul 05, 2007 | 9.320 | 9.443 | 9.256 | 9.443 | 26,401 | +0.21(+2.31%) |
Jul 03, 2007 | 9.272 | 9.272 | 8.920 | 9.229 | 39,816 | -0.15(-1.59%) |