Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.06 | 11.21 | 10.84 | 11.04 | 7,804,611 | -0.00(-0.01%) |
Sep 27, 2007 | 10.78 | 11.07 | 10.76 | 11.04 | 8,380,897 | +0.36(+3.39%) |
Sep 26, 2007 | 10.86 | 10.95 | 10.56 | 10.68 | 8,538,379 | -0.02(-0.20%) |
Sep 25, 2007 | 10.09 | 10.74 | 10.09 | 10.70 | 9,454,542 | +0.49(+4.80%) |
Sep 24, 2007 | 10.69 | 11.04 | 10.02 | 10.21 | 12,160,794 | -0.48(-4.48%) |
Sep 21, 2007 | 10.24 | 10.76 | 10.21 | 10.69 | 34,121,880 | +0.58(+5.75%) |
Sep 20, 2007 | 10.15 | 10.32 | 10.03 | 10.11 | 17,664,046 | -0.04(-0.41%) |
Sep 19, 2007 | 10.08 | 10.55 | 9.847 | 10.15 | 9,981,156 | +0.16(+1.65%) |
Sep 18, 2007 | 9.653 | 10.02 | 9.356 | 9.984 | 10,229,412 | +0.43(+4.49%) |
Sep 17, 2007 | 9.315 | 9.670 | 9.308 | 9.555 | 9,420,687 | +0.24(+2.61%) |
Sep 14, 2007 | 9.072 | 9.372 | 8.979 | 9.312 | 5,737,411 | +0.14(+1.51%) |
Sep 13, 2007 | 8.979 | 9.263 | 8.911 | 9.174 | 5,826,810 | +0.27(+3.05%) |
Sep 12, 2007 | 9.229 | 9.295 | 8.857 | 8.902 | 7,418,129 | -0.34(-3.73%) |
Sep 11, 2007 | 9.099 | 9.382 | 9.036 | 9.247 | 5,528,352 | +0.21(+2.37%) |
Sep 10, 2007 | 9.237 | 9.306 | 8.745 | 9.033 | 6,613,530 | -0.13(-1.40%) |
Sep 07, 2007 | 9.306 | 9.391 | 9.016 | 9.161 | 6,467,739 | -0.36(-3.77%) |
Sep 06, 2007 | 9.613 | 9.685 | 9.325 | 9.520 | 5,536,605 | -0.09(-0.95%) |
Sep 05, 2007 | 9.394 | 9.626 | 9.157 | 9.612 | 7,544,664 | +0.13(+1.41%) |
Sep 04, 2007 | 9.232 | 9.621 | 9.151 | 9.478 | 7,805,987 | +0.27(+2.92%) |
Aug 31, 2007 | 9.059 | 9.296 | 8.985 | 9.209 | 6,531,007 | +0.42(+4.76%) |
Aug 30, 2007 | 8.670 | 9.016 | 8.635 | 8.790 | 7,546,727 | -0.03(-0.30%) |
Aug 29, 2007 | 8.518 | 8.885 | 8.460 | 8.816 | 5,009,833 | +0.39(+4.62%) |
Aug 28, 2007 | 8.899 | 8.998 | 8.290 | 8.427 | 9,578,856 | -0.60(-6.65%) |
Aug 27, 2007 | 9.187 | 9.232 | 8.936 | 9.027 | 4,633,666 | -0.16(-1.73%) |
Aug 24, 2007 | 8.856 | 9.186 | 8.754 | 9.186 | 5,159,062 | +0.38(+4.36%) |
Aug 23, 2007 | 8.828 | 9.090 | 8.704 | 8.802 | 7,385,807 | -0.10(-1.11%) |
Aug 22, 2007 | 8.491 | 8.953 | 8.491 | 8.901 | 9,472,264 | +0.52(+6.27%) |
Aug 21, 2007 | 8.251 | 8.629 | 8.164 | 8.376 | 7,507,529 | +0.13(+1.52%) |
Aug 20, 2007 | 7.989 | 8.380 | 7.980 | 8.251 | 8,849,215 | +0.32(+4.00%) |
Aug 17, 2007 | 7.730 | 8.694 | 7.490 | 7.934 | 17,990,356 | +0.22(+2.89%) |
Aug 16, 2007 | 7.498 | 7.716 | 6.724 | 7.711 | 15,587,217 | +0.03(+0.36%) |
Aug 15, 2007 | 8.296 | 8.645 | 7.617 | 7.684 | 12,394,265 | -0.66(-7.94%) |
Aug 14, 2007 | 8.325 | 8.506 | 8.066 | 8.347 | 14,186,046 | +0.24(+2.90%) |
Aug 13, 2007 | 7.812 | 8.303 | 7.812 | 8.111 | 15,484,064 | +0.56(+7.37%) |
Aug 10, 2007 | 6.711 | 7.662 | 6.421 | 7.554 | 21,983,080 | +0.44(+6.24%) |
Aug 09, 2007 | 7.780 | 7.845 | 6.834 | 7.111 | 22,616,848 | -1.08(-13.14%) |
Aug 08, 2007 | 8.347 | 8.616 | 7.384 | 8.187 | 22,209,000 | -0.13(-1.61%) |
Aug 07, 2007 | 7.916 | 8.408 | 7.783 | 8.321 | 14,574,248 | +0.33(+4.09%) |
Aug 06, 2007 | 8.049 | 8.158 | 7.557 | 7.993 | 9,388,365 | -0.08(-0.95%) |
Aug 03, 2007 | 8.124 | 8.459 | 7.998 | 8.070 | 7,901,576 | -0.39(-4.59%) |
Aug 02, 2007 | 8.510 | 8.614 | 8.129 | 8.459 | 12,160,099 | -0.03(-0.39%) |
Aug 01, 2007 | 8.475 | 8.543 | 7.899 | 8.492 | 13,777,213 | +0.13(+1.60%) |
Jul 31, 2007 | 8.725 | 9.206 | 8.255 | 8.358 | 18,238,620 | -0.03(-0.42%) |
Jul 30, 2007 | 7.902 | 8.453 | 7.803 | 8.393 | 12,984,119 | +0.58(+7.47%) |
Jul 27, 2007 | 7.938 | 8.566 | 7.746 | 7.810 | 11,716,415 | -0.13(-1.68%) |
Jul 26, 2007 | 8.370 | 8.370 | 7.351 | 7.944 | 15,018,221 | -0.46(-5.47%) |
Jul 25, 2007 | 8.639 | 8.725 | 7.864 | 8.403 | 11,554,594 | -0.05(-0.53%) |
Jul 24, 2007 | 8.832 | 9.117 | 8.328 | 8.449 | 9,914,174 | -0.66(-7.22%) |
Jul 23, 2007 | 9.366 | 9.366 | 9.067 | 9.106 | 6,086,758 | -0.15(-1.66%) |
Jul 20, 2007 | 9.496 | 9.496 | 9.103 | 9.260 | 7,964,844 | -0.26(-2.69%) |
Jul 19, 2007 | 9.670 | 9.702 | 9.430 | 9.516 | 5,313,793 | -0.04(-0.46%) |
Jul 18, 2007 | 9.590 | 9.597 | 9.421 | 9.560 | 8,399,465 | -0.05(-0.50%) |
Jul 17, 2007 | 9.597 | 9.779 | 9.554 | 9.607 | 7,418,404 | +0.04(+0.38%) |
Jul 16, 2007 | 9.895 | 9.895 | 9.529 | 9.571 | 13,710,507 | -0.18(-1.88%) |
Jul 13, 2007 | 8.832 | 9.783 | 8.831 | 9.754 | 18,787,542 | +0.92(+10.44%) |
Jul 12, 2007 | 8.997 | 9.014 | 8.748 | 8.832 | 9,979,780 | -0.11(-1.25%) |
Jul 11, 2007 | 8.798 | 9.077 | 8.747 | 8.944 | 11,963,770 | +0.11(+1.28%) |
Jul 10, 2007 | 8.885 | 9.090 | 8.754 | 8.831 | 10,684,664 | -0.32(-3.50%) |
Jul 09, 2007 | 9.376 | 9.346 | 9.017 | 9.151 | 7,228,326 | -0.01(-0.08%) |
Jul 06, 2007 | 9.104 | 9.192 | 8.952 | 9.158 | 5,949,220 | +0.07(+0.78%) |
Jul 05, 2007 | 9.125 | 9.232 | 9.037 | 9.087 | 11,030,573 | -0.04(-0.45%) |
Jul 03, 2007 | 9.045 | 9.189 | 9.023 | 9.128 | 5,930,652 | +0.12(+1.29%) |