Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.434 | 9.615 | 9.271 | 9.294 | 306,605 | -0.11(-1.20%) |
Sep 27, 2007 | 9.660 | 9.660 | 9.398 | 9.407 | 773,372 | -0.19(-1.98%) |
Sep 26, 2007 | 9.579 | 9.656 | 9.380 | 9.597 | 760,320 | +0.12(+1.29%) |
Sep 25, 2007 | 8.756 | 9.656 | 8.752 | 9.475 | 1,296,327 | -0.09(-0.90%) |
Sep 24, 2007 | 9.497 | 9.773 | 9.389 | 9.561 | 824,473 | +0.12(+1.24%) |
Sep 21, 2007 | 9.629 | 9.629 | 9.366 | 9.443 | 611,441 | -0.09(-1.00%) |
Sep 20, 2007 | 9.719 | 9.755 | 9.493 | 9.538 | 295,987 | -0.16(-1.68%) |
Sep 19, 2007 | 9.574 | 9.724 | 9.511 | 9.701 | 784,654 | +0.19(+1.95%) |
Sep 18, 2007 | 9.118 | 9.538 | 9.064 | 9.516 | 671,391 | +0.44(+4.88%) |
Sep 17, 2007 | 9.199 | 9.222 | 9.014 | 9.073 | 464,333 | -0.17(-1.81%) |
Sep 14, 2007 | 9.181 | 9.262 | 9.095 | 9.240 | 491,542 | +0.05(+0.49%) |
Sep 13, 2007 | 8.960 | 9.290 | 8.792 | 9.195 | 866,504 | +0.31(+3.46%) |
Sep 12, 2007 | 8.991 | 9.059 | 8.810 | 8.887 | 304,393 | -0.10(-1.16%) |
Sep 11, 2007 | 9.054 | 9.138 | 8.964 | 8.991 | 617,635 | -0.01(-0.15%) |
Sep 10, 2007 | 9.041 | 9.136 | 8.770 | 9.005 | 403,719 | -0.01(-0.15%) |
Sep 07, 2007 | 9.131 | 9.226 | 8.973 | 9.018 | 662,764 | -0.23(-2.49%) |
Sep 06, 2007 | 9.267 | 9.366 | 9.177 | 9.249 | 755,674 | +0.01(+0.15%) |
Sep 05, 2007 | 9.353 | 9.421 | 9.186 | 9.235 | 353,946 | -0.14(-1.49%) |
Sep 04, 2007 | 8.973 | 9.520 | 8.973 | 9.375 | 316,118 | +0.37(+4.12%) |
Aug 31, 2007 | 8.946 | 9.041 | 8.869 | 9.005 | 204,625 | +0.22(+2.47%) |
Aug 30, 2007 | 8.905 | 9.036 | 8.747 | 8.788 | 466,323 | -0.24(-2.61%) |
Aug 29, 2007 | 9.009 | 9.041 | 8.874 | 9.023 | 220,331 | +0.10(+1.11%) |
Aug 28, 2007 | 9.131 | 9.131 | 8.878 | 8.923 | 333,815 | -0.25(-2.76%) |
Aug 27, 2007 | 9.177 | 9.258 | 9.064 | 9.177 | 256,389 | -0.09(-0.98%) |
Aug 24, 2007 | 9.127 | 9.267 | 8.964 | 9.267 | 301,296 | +0.14(+1.54%) |
Aug 23, 2007 | 9.439 | 9.507 | 9.104 | 9.127 | 392,437 | -0.28(-3.03%) |
Aug 22, 2007 | 9.638 | 9.692 | 9.366 | 9.412 | 307,711 | -0.09(-0.90%) |
Aug 21, 2007 | 9.552 | 9.597 | 9.357 | 9.497 | 215,685 | -0.05(-0.57%) |
Aug 20, 2007 | 9.434 | 9.620 | 9.317 | 9.552 | 393,543 | +0.19(+2.03%) |
Aug 17, 2007 | 9.778 | 9.990 | 9.362 | 9.362 | 815,845 | -0.02(-0.19%) |
Aug 16, 2007 | 8.937 | 9.389 | 8.548 | 9.380 | 541,316 | +0.45(+5.06%) |
Aug 15, 2007 | 9.412 | 9.642 | 8.910 | 8.928 | 290,457 | -0.48(-5.14%) |
Aug 14, 2007 | 9.452 | 9.913 | 9.344 | 9.412 | 487,339 | -0.07(-0.76%) |
Aug 13, 2007 | 9.868 | 9.945 | 9.434 | 9.484 | 568,525 | -0.14(-1.50%) |
Aug 10, 2007 | 9.488 | 9.945 | 9.136 | 9.629 | 1,084,313 | +0.12(+1.24%) |
Aug 09, 2007 | 9.059 | 9.778 | 9.014 | 9.511 | 1,421,757 | +0.28(+3.09%) |
Aug 08, 2007 | 8.960 | 9.249 | 8.887 | 9.226 | 1,057,192 | +0.21(+2.36%) |
Aug 07, 2007 | 8.833 | 9.145 | 8.801 | 9.014 | 659,667 | +0.20(+2.26%) |
Aug 06, 2007 | 8.810 | 8.905 | 8.571 | 8.815 | 808,988 | -0.00(-0.05%) |
Aug 03, 2007 | 8.928 | 9.348 | 8.806 | 8.819 | 697,052 | -0.53(-5.66%) |
Aug 02, 2007 | 9.394 | 9.665 | 9.226 | 9.348 | 3,565,343 | -0.00(-0.05%) |
Aug 01, 2007 | 9.235 | 9.394 | 9.163 | 9.353 | 558,349 | +0.17(+1.82%) |
Jul 31, 2007 | 9.488 | 9.488 | 9.186 | 9.186 | 505,479 | -0.22(-2.35%) |
Jul 30, 2007 | 9.267 | 9.457 | 9.118 | 9.407 | 503,267 | +0.11(+1.22%) |
Jul 27, 2007 | 9.308 | 9.362 | 9.118 | 9.294 | 1,299,203 | +0.34(+3.84%) |
Jul 26, 2007 | 9.448 | 9.457 | 8.847 | 8.951 | 1,092,808 | -0.62(-6.47%) |
Jul 25, 2007 | 9.601 | 9.696 | 9.452 | 9.570 | 467,208 | +0.00(+0.00%) |
Jul 24, 2007 | 9.484 | 9.601 | 9.416 | 9.570 | 399,737 | -0.06(-0.61%) |
Jul 23, 2007 | 9.538 | 9.714 | 9.484 | 9.629 | 340,894 | +0.09(+0.95%) |
Jul 20, 2007 | 9.687 | 9.687 | 9.416 | 9.538 | 422,965 | -0.17(-1.77%) |
Jul 19, 2007 | 9.692 | 9.760 | 9.597 | 9.710 | 426,947 | +0.10(+1.08%) |
Jul 18, 2007 | 9.534 | 9.651 | 9.502 | 9.606 | 299,305 | +0.02(+0.24%) |
Jul 17, 2007 | 9.543 | 9.629 | 9.479 | 9.583 | 216,128 | +0.08(+0.81%) |
Jul 16, 2007 | 9.547 | 9.606 | 9.470 | 9.507 | 245,771 | -0.09(-0.90%) |
Jul 13, 2007 | 9.565 | 9.629 | 9.488 | 9.592 | 175,203 | +0.03(+0.28%) |
Jul 12, 2007 | 9.516 | 9.574 | 9.497 | 9.565 | 278,068 | +0.10(+1.10%) |
Jul 11, 2007 | 9.394 | 9.543 | 9.394 | 9.461 | 365,891 | +0.07(+0.77%) |
Jul 10, 2007 | 9.448 | 9.543 | 9.330 | 9.389 | 477,827 | -0.12(-1.24%) |
Jul 09, 2007 | 9.457 | 9.511 | 9.439 | 9.507 | 486,675 | +0.05(+0.53%) |
Jul 06, 2007 | 9.267 | 9.520 | 9.195 | 9.457 | 569,189 | +0.18(+1.95%) |
Jul 05, 2007 | 9.380 | 9.380 | 9.222 | 9.276 | 372,085 | -0.11(-1.20%) |
Jul 03, 2007 | 9.403 | 9.403 | 9.321 | 9.389 | 132,066 | -0.02(-0.19%) |