Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.466 | 8.543 | 8.369 | 8.369 | 770,170 | -0.12(-1.36%) |
Sep 27, 2007 | 8.736 | 8.755 | 8.302 | 8.485 | 1,125,482 | -0.19(-2.22%) |
Sep 26, 2007 | 8.745 | 8.774 | 8.639 | 8.678 | 511,948 | -0.01(-0.11%) |
Sep 25, 2007 | 8.678 | 8.765 | 8.678 | 8.688 | 712,073 | -0.12(-1.31%) |
Sep 24, 2007 | 9.150 | 9.150 | 8.774 | 8.803 | 672,338 | -0.33(-3.59%) |
Sep 21, 2007 | 9.083 | 9.170 | 9.044 | 9.131 | 1,487,574 | +0.12(+1.28%) |
Sep 20, 2007 | 9.112 | 9.160 | 8.938 | 9.015 | 710,712 | -0.13(-1.37%) |
Sep 19, 2007 | 9.160 | 9.314 | 9.093 | 9.141 | 1,094,340 | +0.03(+0.32%) |
Sep 18, 2007 | 8.688 | 9.122 | 8.591 | 9.112 | 994,554 | +0.46(+5.35%) |
Sep 17, 2007 | 8.871 | 8.871 | 8.610 | 8.649 | 1,724,908 | -0.23(-2.61%) |
Sep 14, 2007 | 8.784 | 8.880 | 8.726 | 8.880 | 593,188 | +0.06(+0.66%) |
Sep 13, 2007 | 8.938 | 8.977 | 8.736 | 8.823 | 902,460 | -0.09(-0.97%) |
Sep 12, 2007 | 8.900 | 8.967 | 8.832 | 8.909 | 1,094,344 | -0.01(-0.11%) |
Sep 11, 2007 | 8.842 | 8.967 | 8.794 | 8.919 | 852,802 | +0.11(+1.20%) |
Sep 10, 2007 | 8.909 | 9.131 | 8.745 | 8.813 | 760,800 | -0.06(-0.65%) |
Sep 07, 2007 | 8.929 | 9.006 | 8.813 | 8.871 | 995,196 | -0.19(-2.13%) |
Sep 06, 2007 | 9.150 | 9.247 | 8.958 | 9.064 | 828,728 | -0.10(-1.05%) |
Sep 05, 2007 | 9.112 | 9.257 | 9.015 | 9.160 | 1,780,465 | +0.01(+0.11%) |
Sep 04, 2007 | 9.083 | 9.324 | 9.083 | 9.150 | 1,407,834 | +0.05(+0.53%) |
Aug 31, 2007 | 8.996 | 9.131 | 8.774 | 9.102 | 2,626,337 | +0.25(+2.83%) |
Aug 30, 2007 | 8.755 | 9.006 | 8.745 | 8.852 | 858,988 | -0.01(-0.11%) |
Aug 29, 2007 | 8.765 | 8.871 | 8.726 | 8.861 | 984,883 | +0.14(+1.66%) |
Aug 28, 2007 | 8.688 | 8.799 | 8.649 | 8.717 | 2,715,389 | +0.05(+0.56%) |
Aug 27, 2007 | 8.842 | 8.861 | 8.659 | 8.668 | 1,040,577 | -0.20(-2.28%) |
Aug 24, 2007 | 8.736 | 8.871 | 8.736 | 8.871 | 1,404,046 | +0.03(+0.33%) |
Aug 23, 2007 | 8.929 | 8.938 | 8.726 | 8.842 | 1,971,938 | -0.04(-0.43%) |
Aug 22, 2007 | 9.064 | 9.150 | 8.852 | 8.880 | 1,299,585 | -0.12(-1.29%) |
Aug 21, 2007 | 9.112 | 9.160 | 8.977 | 8.996 | 895,837 | -0.15(-1.69%) |
Aug 20, 2007 | 9.122 | 9.179 | 9.035 | 9.150 | 652,420 | +0.09(+0.96%) |
Aug 17, 2007 | 9.257 | 9.353 | 9.025 | 9.064 | 1,795,086 | -0.03(-0.32%) |
Aug 16, 2007 | 9.025 | 9.160 | 8.755 | 9.093 | 1,498,760 | +0.03(+0.32%) |
Aug 15, 2007 | 9.102 | 9.179 | 9.006 | 9.064 | 1,474,966 | -0.03(-0.32%) |
Aug 14, 2007 | 9.160 | 9.295 | 9.006 | 9.093 | 1,921,243 | +0.03(+0.32%) |
Aug 13, 2007 | 9.208 | 9.469 | 8.919 | 9.064 | 2,914,351 | -0.09(-0.95%) |
Aug 10, 2007 | 9.642 | 9.768 | 9.006 | 9.150 | 3,016,504 | -0.61(-6.23%) |
Aug 09, 2007 | 9.353 | 9.960 | 9.295 | 9.758 | 3,446,391 | +0.23(+2.43%) |
Aug 08, 2007 | 8.591 | 10.08 | 8.562 | 9.527 | 3,516,258 | +1.04(+12.27%) |
Aug 07, 2007 | 8.533 | 8.591 | 8.331 | 8.485 | 2,786,101 | -0.12(-1.35%) |
Aug 06, 2007 | 8.755 | 8.880 | 8.437 | 8.601 | 3,545,315 | -0.20(-2.30%) |
Aug 03, 2007 | 8.909 | 9.102 | 8.774 | 8.803 | 4,084,972 | -0.45(-4.90%) |
Aug 02, 2007 | 9.710 | 9.951 | 9.073 | 9.257 | 4,580,079 | -1.33(-12.57%) |
Aug 01, 2007 | 10.35 | 10.64 | 10.28 | 10.59 | 2,332,502 | +0.19(+1.85%) |
Jul 31, 2007 | 10.58 | 10.68 | 10.38 | 10.39 | 1,866,534 | -0.21(-2.00%) |
Jul 30, 2007 | 10.38 | 10.70 | 10.28 | 10.61 | 2,079,306 | +0.19(+1.85%) |
Jul 27, 2007 | 10.64 | 10.70 | 10.38 | 10.41 | 2,322,074 | -0.29(-2.70%) |
Jul 26, 2007 | 10.92 | 11.03 | 10.51 | 10.70 | 2,196,798 | -0.36(-3.23%) |
Jul 25, 2007 | 11.05 | 11.12 | 10.84 | 11.06 | 2,117,806 | +0.08(+0.70%) |
Jul 24, 2007 | 11.09 | 11.23 | 10.94 | 10.98 | 1,934,297 | -0.20(-1.81%) |
Jul 23, 2007 | 11.23 | 11.38 | 11.19 | 11.19 | 1,307,351 | -0.03(-0.26%) |
Jul 20, 2007 | 11.48 | 11.49 | 11.11 | 11.21 | 1,984,460 | -0.30(-2.60%) |
Jul 19, 2007 | 11.40 | 11.56 | 11.29 | 11.51 | 1,723,872 | +0.12(+1.02%) |
Jul 18, 2007 | 11.39 | 11.45 | 11.15 | 11.40 | 2,181,105 | -0.04(-0.34%) |
Jul 17, 2007 | 11.19 | 11.55 | 11.17 | 11.44 | 2,369,904 | +0.25(+2.24%) |
Jul 16, 2007 | 11.57 | 11.57 | 11.08 | 11.19 | 2,816,832 | -0.32(-2.77%) |
Jul 13, 2007 | 11.63 | 11.73 | 11.43 | 11.50 | 2,158,313 | -0.18(-1.57%) |
Jul 12, 2007 | 11.17 | 11.72 | 11.15 | 11.69 | 2,068,587 | +0.56(+5.03%) |
Jul 11, 2007 | 11.24 | 11.45 | 10.99 | 11.13 | 2,349,347 | -0.13(-1.20%) |
Jul 10, 2007 | 11.38 | 11.50 | 11.24 | 11.26 | 2,114,203 | -0.17(-1.52%) |
Jul 09, 2007 | 11.49 | 11.53 | 11.43 | 11.44 | 1,130,307 | -0.10(-0.84%) |
Jul 06, 2007 | 11.30 | 11.54 | 11.26 | 11.53 | 871,008 | +0.20(+1.79%) |
Jul 05, 2007 | 11.63 | 11.63 | 11.19 | 11.33 | 1,096,333 | -0.31(-2.65%) |
Jul 03, 2007 | 11.41 | 11.64 | 11.38 | 11.64 | 404,604 | +0.25(+2.20%) |