Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.425 | 9.445 | 9.379 | 9.395 | 206,223 | -0.04(-0.41%) |
Sep 27, 2007 | 9.451 | 9.451 | 9.393 | 9.434 | 739,713 | +0.01(+0.08%) |
Sep 26, 2007 | 9.387 | 9.435 | 9.386 | 9.426 | 240,807 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.373 | 696,163 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.368 | 563,591 | -0.04(-0.38%) |
Sep 21, 2007 | 9.451 | 9.468 | 9.398 | 9.404 | 808,240 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.454 | 9.398 | 9.408 | 384,907 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.437 | 9.358 | 9.437 | 1,182,260 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.173 | 9.333 | 344,559 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.162 | 369,536 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.190 | 9.256 | 765,331 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.223 | 9.244 | 519,400 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,938 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.198 | 9.109 | 9.190 | 659,657 | +0.12(+1.34%) |
Sep 10, 2007 | 9.106 | 9.112 | 9.014 | 9.069 | 282,435 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,040 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,221 | +0.09(+0.95%) |
Sep 05, 2007 | 9.037 | 9.080 | 9.033 | 9.053 | 696,163 | -0.04(-0.48%) |
Sep 04, 2007 | 8.998 | 9.125 | 8.998 | 9.097 | 337,514 | +0.10(+1.08%) |
Aug 31, 2007 | 8.994 | 9.033 | 8.939 | 9.000 | 405,401 | +0.05(+0.59%) |
Aug 30, 2007 | 8.947 | 9.002 | 8.928 | 8.947 | 598,815 | -0.04(-0.42%) |
Aug 29, 2007 | 8.897 | 9.014 | 8.866 | 8.984 | 930,565 | +0.13(+1.50%) |
Aug 28, 2007 | 8.939 | 8.950 | 8.830 | 8.852 | 947,857 | -0.13(-1.41%) |
Aug 27, 2007 | 9.027 | 9.048 | 8.978 | 8.978 | 386,828 | -0.07(-0.78%) |
Aug 24, 2007 | 8.947 | 9.048 | 8.939 | 9.048 | 786,465 | +0.11(+1.28%) |
Aug 23, 2007 | 8.978 | 8.978 | 8.919 | 8.934 | 1,661,312 | +0.01(+0.07%) |
Aug 22, 2007 | 8.878 | 8.941 | 8.872 | 8.928 | 614,826 | +0.06(+0.70%) |
Aug 21, 2007 | 8.842 | 8.900 | 8.824 | 8.866 | 190,211 | +0.01(+0.14%) |
Aug 20, 2007 | 8.899 | 8.916 | 8.822 | 8.853 | 224,155 | -0.02(-0.28%) |
Aug 17, 2007 | 8.922 | 8.998 | 8.780 | 8.878 | 545,658 | +0.14(+1.56%) |
Aug 16, 2007 | 8.744 | 8.780 | 8.617 | 8.742 | 838,982 | -0.04(-0.43%) |
Aug 15, 2007 | 8.861 | 8.920 | 8.780 | 8.780 | 2,051,983 | -0.11(-1.26%) |
Aug 14, 2007 | 8.942 | 8.998 | 8.889 | 8.892 | 1,567,167 | -0.07(-0.77%) |
Aug 13, 2007 | 9.036 | 9.036 | 8.939 | 8.961 | 734,589 | -0.03(-0.38%) |
Aug 10, 2007 | 8.986 | 9.052 | 8.880 | 8.995 | 373,379 | -0.10(-1.05%) |
Aug 09, 2007 | 9.086 | 9.198 | 9.041 | 9.091 | 701,286 | -0.08(-0.93%) |
Aug 08, 2007 | 9.098 | 9.228 | 9.098 | 9.175 | 2,084,005 | +0.09(+0.97%) |
Aug 07, 2007 | 9.014 | 9.173 | 9.002 | 9.087 | 2,404,868 | +0.06(+0.66%) |
Aug 06, 2007 | 8.964 | 9.034 | 8.909 | 9.028 | 2,764,157 | +0.10(+1.07%) |
Aug 03, 2007 | 8.983 | 9.025 | 8.933 | 8.933 | 216,470 | -0.09(-1.02%) |
Aug 02, 2007 | 8.972 | 9.041 | 8.947 | 9.025 | 1,612,638 | +0.06(+0.66%) |
Aug 01, 2007 | 8.850 | 8.969 | 8.791 | 8.966 | 495,703 | +0.13(+1.50%) |
Jul 31, 2007 | 8.959 | 8.970 | 8.833 | 8.833 | 206,863 | -0.10(-1.14%) |
Jul 30, 2007 | 8.817 | 8.948 | 8.799 | 8.934 | 455,355 | +0.08(+0.86%) |
Jul 27, 2007 | 8.913 | 8.944 | 8.858 | 8.858 | 274,110 | -0.06(-0.72%) |
Jul 26, 2007 | 8.977 | 9.003 | 8.842 | 8.922 | 774,937 | -0.15(-1.64%) |
Jul 25, 2007 | 9.080 | 9.105 | 9.010 | 9.070 | 163,313 | +0.13(+1.40%) |
Jul 24, 2007 | 9.045 | 9.045 | 8.945 | 8.945 | 1,010,621 | -0.13(-1.48%) |
Jul 23, 2007 | 9.098 | 9.136 | 9.067 | 9.080 | 67,887 | +0.04(+0.43%) |
Jul 20, 2007 | 9.042 | 9.072 | 9.002 | 9.041 | 391,951 | +0.05(+0.57%) |
Jul 19, 2007 | 8.980 | 8.998 | 8.950 | 8.989 | 948,498 | +0.03(+0.37%) |
Jul 18, 2007 | 8.936 | 8.956 | 8.917 | 8.956 | 860,116 | +0.01(+0.10%) |
Jul 17, 2007 | 8.914 | 8.983 | 8.914 | 8.947 | 23,696 | +0.02(+0.23%) |
Jul 16, 2007 | 8.897 | 8.950 | 8.897 | 8.927 | 82,617 | +0.02(+0.21%) |
Jul 13, 2007 | 8.889 | 8.908 | 8.855 | 8.908 | 39,067 | -0.00(-0.04%) |
Jul 12, 2007 | 8.797 | 8.914 | 8.797 | 8.911 | 288,840 | +0.15(+1.66%) |
Jul 11, 2007 | 8.721 | 8.766 | 8.719 | 8.766 | 34,583 | +0.03(+0.39%) |
Jul 10, 2007 | 8.770 | 8.800 | 8.731 | 8.731 | 232,481 | -0.09(-1.06%) |
Jul 09, 2007 | 8.827 | 8.842 | 8.785 | 8.825 | 306,772 | +0.02(+0.23%) |
Jul 06, 2007 | 8.738 | 8.827 | 8.711 | 8.805 | 189,571 | +0.05(+0.55%) |
Jul 05, 2007 | 8.722 | 8.756 | 8.714 | 8.756 | 55,718 | +0.02(+0.18%) |
Jul 03, 2007 | 8.731 | 8.741 | 8.730 | 8.741 | 147,942 | +0.04(+0.41%) |