Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.317 | 9.410 | 9.060 | 9.099 | 604,061 | -0.24(-2.58%) |
Sep 27, 2007 | 9.324 | 9.394 | 9.200 | 9.340 | 252,188 | +0.08(+0.84%) |
Sep 26, 2007 | 9.122 | 9.332 | 9.122 | 9.262 | 682,895 | +0.20(+2.23%) |
Sep 25, 2007 | 9.464 | 9.464 | 9.006 | 9.060 | 1,367,582 | -0.44(-4.66%) |
Sep 24, 2007 | 9.542 | 9.737 | 9.449 | 9.503 | 648,126 | -0.02(-0.24%) |
Sep 21, 2007 | 9.496 | 9.674 | 9.278 | 9.527 | 642,561 | +0.12(+1.24%) |
Sep 20, 2007 | 9.776 | 9.776 | 9.387 | 9.410 | 526,957 | -0.38(-3.89%) |
Sep 19, 2007 | 9.558 | 10.05 | 9.503 | 9.791 | 698,965 | +0.30(+3.11%) |
Sep 18, 2007 | 9.099 | 9.558 | 8.928 | 9.496 | 1,105,710 | +0.46(+5.08%) |
Sep 17, 2007 | 9.293 | 9.379 | 9.021 | 9.037 | 716,850 | -0.30(-3.17%) |
Sep 14, 2007 | 9.324 | 9.426 | 9.254 | 9.332 | 551,557 | -0.07(-0.74%) |
Sep 13, 2007 | 9.418 | 9.581 | 9.309 | 9.402 | 372,539 | +0.05(+0.58%) |
Sep 12, 2007 | 9.496 | 9.527 | 9.317 | 9.348 | 332,699 | -0.16(-1.72%) |
Sep 11, 2007 | 9.387 | 9.527 | 9.301 | 9.511 | 586,434 | +0.18(+1.92%) |
Sep 10, 2007 | 9.511 | 9.659 | 9.247 | 9.332 | 1,012,144 | -0.14(-1.48%) |
Sep 07, 2007 | 9.604 | 9.760 | 9.472 | 9.472 | 583,842 | -0.29(-2.95%) |
Sep 06, 2007 | 9.892 | 9.978 | 9.713 | 9.760 | 617,231 | -0.11(-1.10%) |
Sep 05, 2007 | 9.931 | 10.04 | 9.807 | 9.869 | 659,086 | -0.16(-1.63%) |
Sep 04, 2007 | 9.923 | 10.09 | 9.698 | 10.03 | 826,964 | +0.07(+0.70%) |
Aug 31, 2007 | 9.737 | 10.02 | 9.628 | 9.962 | 744,702 | +0.27(+2.81%) |
Aug 30, 2007 | 9.721 | 9.807 | 9.604 | 9.690 | 604,081 | -0.10(-1.03%) |
Aug 29, 2007 | 9.713 | 9.877 | 9.636 | 9.791 | 509,216 | +0.12(+1.29%) |
Aug 28, 2007 | 9.830 | 9.916 | 9.604 | 9.667 | 830,521 | -0.22(-2.20%) |
Aug 27, 2007 | 9.993 | 10.05 | 9.861 | 9.884 | 332,265 | -0.12(-1.24%) |
Aug 24, 2007 | 10.04 | 10.17 | 9.916 | 10.01 | 640,609 | -0.02(-0.16%) |
Aug 23, 2007 | 10.28 | 10.39 | 9.954 | 10.02 | 871,325 | -0.26(-2.50%) |
Aug 22, 2007 | 10.38 | 10.54 | 10.26 | 10.28 | 976,326 | +0.02(+0.15%) |
Aug 21, 2007 | 10.49 | 10.57 | 10.23 | 10.27 | 545,019 | -0.24(-2.29%) |
Aug 20, 2007 | 10.73 | 10.84 | 10.44 | 10.51 | 761,321 | -0.20(-1.89%) |
Aug 17, 2007 | 10.69 | 10.89 | 10.24 | 10.71 | 1,538,138 | +0.40(+3.85%) |
Aug 16, 2007 | 9.441 | 10.37 | 9.441 | 10.31 | 1,392,089 | +0.80(+8.42%) |
Aug 15, 2007 | 9.426 | 9.651 | 9.426 | 9.511 | 850,098 | +0.06(+0.66%) |
Aug 14, 2007 | 9.682 | 9.744 | 9.363 | 9.449 | 1,242,150 | -0.23(-2.33%) |
Aug 13, 2007 | 10.19 | 10.46 | 9.604 | 9.674 | 1,444,024 | -0.41(-4.09%) |
Aug 10, 2007 | 10.04 | 10.51 | 9.853 | 10.09 | 1,268,748 | -0.10(-0.99%) |
Aug 09, 2007 | 9.674 | 10.49 | 9.581 | 10.19 | 2,402,897 | +0.49(+5.05%) |
Aug 08, 2007 | 9.558 | 10.51 | 9.558 | 9.698 | 3,090,008 | +0.17(+1.80%) |
Aug 07, 2007 | 9.573 | 9.752 | 9.332 | 9.527 | 2,120,664 | -0.13(-1.37%) |
Aug 06, 2007 | 9.107 | 9.737 | 8.920 | 9.659 | 1,807,837 | +0.56(+6.15%) |
Aug 03, 2007 | 9.138 | 9.278 | 9.076 | 9.099 | 1,084,438 | -0.13(-1.43%) |
Aug 02, 2007 | 9.099 | 9.254 | 8.998 | 9.231 | 1,136,439 | +0.13(+1.45%) |
Aug 01, 2007 | 9.177 | 9.223 | 9.013 | 9.099 | 1,784,104 | -0.13(-1.43%) |
Jul 31, 2007 | 9.690 | 9.721 | 9.184 | 9.231 | 4,631,133 | -0.54(-5.49%) |
Jul 30, 2007 | 9.939 | 9.970 | 9.760 | 9.768 | 2,633,831 | -0.21(-2.10%) |
Jul 27, 2007 | 10.00 | 10.23 | 9.783 | 9.978 | 1,306,601 | -0.08(-0.77%) |
Jul 26, 2007 | 10.07 | 10.21 | 9.954 | 10.06 | 1,979,093 | -0.04(-0.39%) |
Jul 25, 2007 | 10.09 | 10.16 | 10.03 | 10.09 | 1,700,856 | +0.02(+0.23%) |
Jul 24, 2007 | 10.09 | 10.13 | 10.01 | 10.07 | 823,926 | -0.09(-0.92%) |
Jul 23, 2007 | 10.10 | 10.29 | 10.02 | 10.16 | 606,669 | +0.23(+2.27%) |
Jul 20, 2007 | 10.09 | 10.27 | 9.900 | 9.939 | 1,201,492 | -0.18(-1.77%) |
Jul 19, 2007 | 10.34 | 10.34 | 10.09 | 10.12 | 669,084 | -0.23(-2.18%) |
Jul 18, 2007 | 10.27 | 10.45 | 10.11 | 10.34 | 705,370 | +0.04(+0.38%) |
Jul 17, 2007 | 10.60 | 10.64 | 10.24 | 10.30 | 1,080,098 | -0.30(-2.79%) |
Jul 16, 2007 | 10.73 | 10.73 | 10.47 | 10.60 | 660,917 | -0.17(-1.59%) |
Jul 13, 2007 | 10.71 | 10.79 | 10.44 | 10.77 | 1,311,444 | +0.05(+0.44%) |
Jul 12, 2007 | 10.65 | 10.80 | 10.55 | 10.72 | 3,144,572 | +0.12(+1.17%) |
Jul 11, 2007 | 10.30 | 10.76 | 10.16 | 10.60 | 2,334,660 | +0.22(+2.10%) |
Jul 10, 2007 | 10.16 | 10.42 | 10.07 | 10.38 | 1,847,965 | +0.11(+1.06%) |
Jul 09, 2007 | 10.43 | 10.48 | 10.11 | 10.27 | 2,308,402 | -0.15(-1.42%) |
Jul 06, 2007 | 9.768 | 10.47 | 9.737 | 10.42 | 1,875,888 | +0.65(+6.69%) |
Jul 05, 2007 | 9.954 | 9.958 | 9.729 | 9.768 | 1,744,255 | -0.17(-1.72%) |
Jul 03, 2007 | 10.13 | 10.23 | 9.881 | 9.939 | 1,003,037 | -0.02(-0.23%) |