Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.481 | 9.599 | 9.481 | 9.599 | 2,033 | -0.04(-0.41%) |
Sep 27, 2007 | 9.638 | 9.638 | 9.638 | 9.638 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 9.418 | 9.638 | 9.418 | 9.638 | 13,599 | -0.04(-0.41%) |
Sep 25, 2007 | 9.678 | 9.678 | 9.678 | 9.678 | 617 | +0.04(+0.41%) |
Sep 24, 2007 | 9.638 | 9.638 | 9.638 | 9.638 | 1,016 | +0.12(+1.24%) |
Sep 21, 2007 | 9.442 | 9.638 | 9.402 | 9.520 | 14,578 | +0.08(+0.83%) |
Sep 20, 2007 | 9.402 | 9.481 | 9.402 | 9.442 | 991 | -0.08(-0.83%) |
Sep 19, 2007 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 9.835 | 9.843 | 9.520 | 9.520 | 4,583 | -0.31(-3.20%) |
Sep 13, 2007 | 9.276 | 9.835 | 9.206 | 9.835 | 4,697 | +0.50(+5.40%) |
Sep 12, 2007 | 9.339 | 9.339 | 9.331 | 9.331 | 344 | -0.50(-5.12%) |
Sep 11, 2007 | 9.654 | 10.10 | 9.292 | 9.835 | 6,736 | +0.90(+10.13%) |
Sep 10, 2007 | 8.930 | 8.938 | 8.930 | 8.930 | 838 | -0.73(-7.57%) |
Sep 07, 2007 | 8.985 | 9.662 | 8.930 | 9.662 | 1,398 | +0.61(+6.78%) |
Sep 06, 2007 | 9.040 | 9.048 | 9.040 | 9.048 | 2,949 | -0.02(-0.26%) |
Sep 05, 2007 | 9.442 | 9.442 | 8.954 | 9.072 | 1,779 | -0.39(-4.16%) |
Sep 04, 2007 | 9.387 | 9.465 | 8.970 | 9.465 | 2,669 | -0.35(-3.53%) |
Aug 31, 2007 | 9.811 | 9.811 | 9.811 | 9.811 | 175 | +0.17(+1.80%) |
Aug 30, 2007 | 9.638 | 9.638 | 9.638 | 9.638 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 9.638 | 9.638 | 9.638 | 9.638 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 9.025 | 9.638 | 9.025 | 9.638 | 1,504 | +0.90(+10.36%) |
Aug 27, 2007 | 8.891 | 8.891 | 8.733 | 8.733 | 508 | -0.01(-0.09%) |
Aug 24, 2007 | 8.741 | 8.741 | 8.741 | 8.741 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 9.040 | 9.709 | 8.741 | 8.741 | 10,390 | -0.13(-1.51%) |
Aug 22, 2007 | 8.875 | 8.875 | 8.875 | 8.875 | 127 | +0.22(+2.55%) |
Aug 21, 2007 | 8.883 | 8.891 | 8.458 | 8.655 | 1,270 | -0.24(-2.65%) |
Aug 20, 2007 | 8.757 | 8.891 | 8.757 | 8.891 | 5,371 | +0.24(+2.73%) |
Aug 17, 2007 | 8.434 | 8.655 | 8.419 | 8.655 | 52,142 | -0.06(-0.63%) |
Aug 16, 2007 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 10.23 | 10.23 | 8.710 | 8.710 | 889 | -0.73(-7.75%) |
Aug 14, 2007 | 9.449 | 9.449 | 9.442 | 9.442 | 1,276 | +0.79(+9.09%) |
Aug 13, 2007 | 8.655 | 8.655 | 8.655 | 8.655 | 127 | -0.98(-10.20%) |
Aug 10, 2007 | 8.419 | 9.866 | 8.419 | 9.638 | 16,611 | +0.39(+4.26%) |
Aug 09, 2007 | 9.520 | 9.520 | 9.245 | 9.245 | 971 | -0.54(-5.55%) |
Aug 08, 2007 | 9.906 | 9.906 | 8.655 | 9.788 | 5,149 | -0.31(-3.12%) |
Aug 07, 2007 | 10.10 | 10.10 | 10.10 | 10.10 | 254 | -0.44(-4.18%) |
Aug 06, 2007 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 10.54 | 10.61 | 10.23 | 10.54 | 1,093 | +0.55(+5.51%) |
Aug 02, 2007 | 9.992 | 9.992 | 9.992 | 9.992 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 9.992 | 9.992 | 9.992 | 9.992 | 298 | -0.24(-2.31%) |
Jul 31, 2007 | 9.796 | 10.39 | 9.796 | 10.23 | 889 | +0.24(+2.36%) |
Jul 30, 2007 | 10.31 | 10.31 | 9.992 | 9.992 | 381 | -0.31(-3.05%) |
Jul 27, 2007 | 10.43 | 10.43 | 10.31 | 10.31 | 508 | -0.31(-2.96%) |
Jul 26, 2007 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 10.62 | 10.62 | 10.62 | 10.62 | 322 | +0.18(+1.73%) |
Jul 24, 2007 | 10.82 | 10.82 | 10.44 | 10.44 | 254 | -0.58(-5.28%) |
Jul 23, 2007 | 11.02 | 11.20 | 11.01 | 11.02 | 37,747 | +0.13(+1.16%) |
Jul 20, 2007 | 11.02 | 11.19 | 10.90 | 10.90 | 12,074 | -0.12(-1.07%) |
Jul 19, 2007 | 11.02 | 11.02 | 11.02 | 11.02 | 127 | +0.00(+0.00%) |
Jul 18, 2007 | 11.57 | 11.57 | 11.02 | 11.02 | 635 | -0.54(-4.63%) |
Jul 17, 2007 | 10.50 | 11.55 | 10.49 | 11.55 | 1,398 | +0.57(+5.16%) |
Jul 16, 2007 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 11.14 | 11.14 | 10.98 | 10.98 | 1,156 | +0.35(+3.25%) |
Jul 12, 2007 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 10.79 | 10.66 | 10.64 | 10.64 | 677 | -0.15(-1.39%) |
Jul 10, 2007 | 10.79 | 10.79 | 10.79 | 10.79 | 127 | +0.28(+2.70%) |
Jul 09, 2007 | 10.46 | 10.65 | 10.39 | 10.50 | 3,595 | -0.14(-1.33%) |
Jul 06, 2007 | 10.65 | 10.65 | 10.65 | 10.65 | 127 | +0.12(+1.17%) |
Jul 05, 2007 | 10.82 | 10.82 | 10.52 | 10.52 | 2,554 | +0.29(+2.88%) |
Jul 03, 2007 | 10.85 | 10.86 | 10.23 | 10.23 | 6,609 | -0.47(-4.41%) |