Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.28 | 10.38 | 10.19 | 10.29 | 928,604 | -0.02(-0.22%) |
Sep 27, 2007 | 10.40 | 10.45 | 10.26 | 10.31 | 722,203 | -0.06(-0.56%) |
Sep 26, 2007 | 10.31 | 10.42 | 10.22 | 10.37 | 547,375 | +0.10(+1.01%) |
Sep 25, 2007 | 10.33 | 10.33 | 10.16 | 10.26 | 782,190 | -0.15(-1.44%) |
Sep 24, 2007 | 10.17 | 10.45 | 10.11 | 10.41 | 795,213 | +0.23(+2.24%) |
Sep 21, 2007 | 10.30 | 10.30 | 10.18 | 10.18 | 960,175 | -0.02(-0.20%) |
Sep 20, 2007 | 10.30 | 10.35 | 10.17 | 10.20 | 1,503,999 | -0.15(-1.42%) |
Sep 19, 2007 | 10.24 | 10.40 | 10.17 | 10.35 | 1,761,309 | +0.18(+1.77%) |
Sep 18, 2007 | 9.718 | 10.21 | 9.680 | 10.17 | 1,583,718 | +0.49(+5.02%) |
Sep 17, 2007 | 9.766 | 9.789 | 9.631 | 9.685 | 839,019 | -0.09(-0.93%) |
Sep 14, 2007 | 9.441 | 9.814 | 9.441 | 9.776 | 1,046,998 | +0.24(+2.52%) |
Sep 13, 2007 | 9.426 | 9.642 | 9.381 | 9.535 | 1,160,656 | +0.14(+1.46%) |
Sep 12, 2007 | 9.279 | 9.459 | 9.277 | 9.398 | 1,050,155 | +0.05(+0.54%) |
Sep 11, 2007 | 9.244 | 9.396 | 9.175 | 9.348 | 1,162,629 | +0.13(+1.46%) |
Sep 10, 2007 | 9.502 | 9.502 | 9.165 | 9.213 | 1,166,576 | -0.20(-2.07%) |
Sep 07, 2007 | 9.236 | 9.477 | 9.221 | 9.408 | 1,758,546 | +0.01(+0.05%) |
Sep 06, 2007 | 9.310 | 9.439 | 9.188 | 9.403 | 803,501 | +0.09(+1.01%) |
Sep 05, 2007 | 9.497 | 9.530 | 9.267 | 9.310 | 1,406,521 | -0.32(-3.29%) |
Sep 04, 2007 | 9.624 | 9.771 | 9.601 | 9.626 | 998,851 | -0.02(-0.21%) |
Aug 31, 2007 | 9.692 | 9.750 | 9.543 | 9.647 | 1,417,177 | +0.11(+1.14%) |
Aug 30, 2007 | 9.479 | 9.586 | 9.431 | 9.538 | 1,383,237 | +0.01(+0.11%) |
Aug 29, 2007 | 9.381 | 9.545 | 9.343 | 9.527 | 775,875 | +0.22(+2.34%) |
Aug 28, 2007 | 9.332 | 9.492 | 9.305 | 9.310 | 1,886,017 | -0.07(-0.70%) |
Aug 27, 2007 | 9.571 | 9.604 | 9.340 | 9.375 | 879,668 | -0.19(-1.96%) |
Aug 24, 2007 | 9.487 | 9.566 | 9.424 | 9.563 | 904,136 | +0.12(+1.29%) |
Aug 23, 2007 | 9.682 | 9.682 | 9.388 | 9.441 | 2,132,277 | -0.18(-1.84%) |
Aug 22, 2007 | 9.809 | 9.837 | 9.548 | 9.619 | 1,873,388 | -0.06(-0.60%) |
Aug 21, 2007 | 9.593 | 9.791 | 9.426 | 9.677 | 1,805,509 | +0.08(+0.87%) |
Aug 20, 2007 | 9.502 | 9.654 | 9.413 | 9.593 | 1,752,232 | +0.14(+1.50%) |
Aug 17, 2007 | 9.669 | 9.814 | 9.269 | 9.451 | 2,395,901 | +0.15(+1.66%) |
Aug 16, 2007 | 8.869 | 9.332 | 8.742 | 9.297 | 1,918,378 | +0.43(+4.83%) |
Aug 15, 2007 | 8.927 | 9.332 | 8.831 | 8.869 | 1,929,034 | -0.06(-0.62%) |
Aug 14, 2007 | 9.125 | 9.259 | 8.912 | 8.924 | 1,566,748 | -0.20(-2.19%) |
Aug 13, 2007 | 9.363 | 9.419 | 9.087 | 9.125 | 1,621,998 | -0.24(-2.54%) |
Aug 10, 2007 | 9.061 | 9.520 | 9.016 | 9.363 | 2,170,163 | +0.14(+1.48%) |
Aug 09, 2007 | 8.952 | 9.489 | 8.952 | 9.226 | 3,037,202 | +0.04(+0.47%) |
Aug 08, 2007 | 9.054 | 9.365 | 8.995 | 9.183 | 1,992,967 | +0.23(+2.60%) |
Aug 07, 2007 | 8.935 | 9.069 | 8.745 | 8.950 | 1,367,846 | +0.02(+0.17%) |
Aug 06, 2007 | 8.190 | 8.935 | 8.190 | 8.935 | 2,130,304 | +0.51(+6.08%) |
Aug 03, 2007 | 8.504 | 8.755 | 8.390 | 8.423 | 1,542,280 | -0.33(-3.79%) |
Aug 02, 2007 | 8.641 | 8.810 | 8.641 | 8.755 | 1,216,696 | +0.16(+1.83%) |
Aug 01, 2007 | 8.446 | 8.628 | 8.261 | 8.598 | 1,056,075 | +0.13(+1.50%) |
Jul 31, 2007 | 8.451 | 8.709 | 8.435 | 8.471 | 2,037,562 | +0.02(+0.24%) |
Jul 30, 2007 | 8.397 | 8.509 | 8.311 | 8.451 | 1,290,495 | +0.02(+0.21%) |
Jul 27, 2007 | 8.425 | 8.714 | 8.425 | 8.433 | 2,271,193 | -0.31(-3.54%) |
Jul 26, 2007 | 8.747 | 8.823 | 8.608 | 8.742 | 2,237,648 | -0.19(-2.10%) |
Jul 25, 2007 | 8.995 | 9.122 | 8.859 | 8.930 | 1,504,394 | -0.02(-0.20%) |
Jul 24, 2007 | 9.112 | 9.259 | 8.937 | 8.947 | 1,071,071 | -0.28(-3.05%) |
Jul 23, 2007 | 9.373 | 9.391 | 9.229 | 9.229 | 604,599 | -0.12(-1.27%) |
Jul 20, 2007 | 9.614 | 9.649 | 9.289 | 9.348 | 1,194,990 | -0.29(-2.97%) |
Jul 19, 2007 | 9.700 | 9.700 | 9.601 | 9.634 | 521,328 | +0.02(+0.16%) |
Jul 18, 2007 | 9.548 | 9.629 | 9.474 | 9.619 | 1,286,549 | +0.02(+0.21%) |
Jul 17, 2007 | 9.566 | 9.700 | 9.555 | 9.598 | 2,288,557 | +0.04(+0.40%) |
Jul 16, 2007 | 9.621 | 9.715 | 9.560 | 9.560 | 730,096 | -0.11(-1.10%) |
Jul 13, 2007 | 9.512 | 9.702 | 9.479 | 9.667 | 812,972 | +0.11(+1.11%) |
Jul 12, 2007 | 9.424 | 9.576 | 9.391 | 9.560 | 2,655,973 | +0.21(+2.28%) |
Jul 11, 2007 | 9.378 | 9.421 | 9.312 | 9.348 | 875,721 | -0.03(-0.35%) |
Jul 10, 2007 | 9.578 | 9.614 | 9.370 | 9.381 | 1,156,710 | -0.28(-2.89%) |
Jul 09, 2007 | 9.776 | 9.829 | 9.573 | 9.659 | 1,094,355 | -0.11(-1.17%) |
Jul 06, 2007 | 9.786 | 9.880 | 9.677 | 9.773 | 630,251 | -0.01(-0.08%) |
Jul 05, 2007 | 9.761 | 9.913 | 9.725 | 9.781 | 696,157 | +0.03(+0.34%) |
Jul 03, 2007 | 9.745 | 9.806 | 9.697 | 9.748 | 630,645 | +0.00(+0.03%) |