Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.23 | 11.75 | 11.20 | 11.26 | 174,426 | -0.04(-0.34%) |
Sep 27, 2007 | 10.68 | 11.39 | 10.53 | 11.29 | 215,914 | +0.62(+5.77%) |
Sep 26, 2007 | 11.42 | 11.48 | 10.47 | 10.68 | 330,153 | -0.74(-6.50%) |
Sep 25, 2007 | 11.36 | 11.62 | 10.95 | 11.42 | 154,850 | -0.19(-1.65%) |
Sep 24, 2007 | 11.97 | 12.05 | 11.23 | 11.61 | 204,812 | -0.44(-3.61%) |
Sep 21, 2007 | 12.38 | 12.39 | 11.99 | 12.05 | 123,880 | -0.27(-2.22%) |
Sep 20, 2007 | 12.38 | 12.38 | 12.20 | 12.32 | 50,837 | +0.00(+0.00%) |
Sep 19, 2007 | 12.17 | 12.53 | 12.09 | 12.32 | 138,781 | +0.25(+2.09%) |
Sep 18, 2007 | 11.96 | 12.07 | 11.83 | 12.07 | 121,835 | +0.36(+3.11%) |
Sep 17, 2007 | 11.50 | 11.74 | 11.43 | 11.71 | 101,675 | +0.02(+0.19%) |
Sep 14, 2007 | 11.64 | 11.72 | 11.24 | 11.68 | 172,381 | +0.03(+0.23%) |
Sep 13, 2007 | 12.24 | 12.39 | 11.50 | 11.66 | 260,909 | -0.45(-3.69%) |
Sep 12, 2007 | 11.73 | 12.18 | 11.54 | 12.10 | 317,298 | +0.37(+3.15%) |
Sep 11, 2007 | 11.64 | 11.77 | 11.51 | 11.73 | 142,579 | +0.21(+1.78%) |
Sep 10, 2007 | 11.16 | 11.58 | 10.92 | 11.53 | 194,294 | +0.37(+3.31%) |
Sep 07, 2007 | 10.68 | 11.23 | 10.61 | 11.16 | 168,875 | -0.07(-0.61%) |
Sep 06, 2007 | 10.80 | 11.25 | 10.68 | 11.23 | 342,717 | +0.46(+4.26%) |
Sep 05, 2007 | 10.79 | 10.81 | 10.60 | 10.77 | 214,161 | -0.06(-0.57%) |
Sep 04, 2007 | 10.10 | 10.91 | 10.05 | 10.83 | 357,033 | +0.89(+8.95%) |
Aug 31, 2007 | 10.09 | 10.09 | 9.477 | 9.939 | 67,199 | -0.07(-0.71%) |
Aug 30, 2007 | 9.917 | 10.06 | 9.830 | 10.01 | 68,075 | +0.08(+0.86%) |
Aug 29, 2007 | 10.08 | 10.08 | 9.833 | 9.926 | 57,265 | +0.09(+0.92%) |
Aug 28, 2007 | 9.748 | 9.964 | 9.638 | 9.835 | 134,691 | -0.09(-0.94%) |
Aug 27, 2007 | 9.909 | 9.983 | 9.833 | 9.928 | 100,799 | +0.05(+0.55%) |
Aug 24, 2007 | 9.592 | 9.923 | 9.523 | 9.874 | 120,374 | +0.32(+3.35%) |
Aug 23, 2007 | 9.718 | 9.718 | 9.323 | 9.553 | 182,899 | -0.09(-0.97%) |
Aug 22, 2007 | 8.995 | 9.690 | 8.995 | 9.646 | 231,984 | +0.65(+7.25%) |
Aug 21, 2007 | 8.951 | 9.030 | 8.647 | 8.995 | 256,234 | +0.29(+3.30%) |
Aug 20, 2007 | 8.762 | 8.773 | 8.543 | 8.707 | 55,512 | -0.01(-0.06%) |
Aug 17, 2007 | 8.729 | 8.858 | 8.214 | 8.713 | 101,091 | +0.27(+3.21%) |
Aug 16, 2007 | 8.833 | 8.833 | 8.231 | 8.442 | 190,495 | -0.13(-1.50%) |
Aug 15, 2007 | 8.762 | 8.899 | 8.420 | 8.570 | 100,214 | +0.03(+0.32%) |
Aug 14, 2007 | 8.762 | 8.962 | 8.518 | 8.543 | 263,246 | -0.19(-2.19%) |
Aug 13, 2007 | 8.899 | 9.290 | 8.735 | 8.735 | 397,353 | +0.04(+0.47%) |
Aug 10, 2007 | 9.036 | 9.036 | 8.625 | 8.694 | 459,293 | -0.48(-5.22%) |
Aug 09, 2007 | 9.638 | 9.638 | 9.173 | 9.173 | 334,828 | -0.60(-6.16%) |
Aug 08, 2007 | 9.865 | 9.950 | 9.310 | 9.775 | 254,189 | -0.11(-1.11%) |
Aug 07, 2007 | 10.33 | 10.33 | 9.655 | 9.885 | 238,411 | -0.44(-4.27%) |
Aug 06, 2007 | 9.994 | 10.58 | 9.956 | 10.33 | 511,300 | +0.47(+4.75%) |
Aug 03, 2007 | 10.03 | 10.20 | 9.718 | 9.857 | 337,750 | +0.14(+1.44%) |
Aug 02, 2007 | 9.737 | 9.854 | 9.666 | 9.718 | 291,587 | -0.07(-0.73%) |
Aug 01, 2007 | 9.898 | 10.04 | 9.178 | 9.789 | 482,667 | -0.10(-0.97%) |
Jul 31, 2007 | 9.789 | 10.27 | 9.675 | 9.885 | 615,605 | +0.16(+1.69%) |
Jul 30, 2007 | 8.830 | 10.07 | 8.283 | 9.720 | 1,246,111 | +2.38(+32.46%) |
Jul 27, 2007 | 7.283 | 7.412 | 6.958 | 7.338 | 152,513 | -0.08(-1.11%) |
Jul 26, 2007 | 7.639 | 7.648 | 7.245 | 7.420 | 75,088 | -0.27(-3.56%) |
Jul 25, 2007 | 7.787 | 8.006 | 7.283 | 7.694 | 149,883 | -0.21(-2.60%) |
Jul 24, 2007 | 7.858 | 8.077 | 7.763 | 7.899 | 160,402 | -0.04(-0.52%) |
Jul 23, 2007 | 8.012 | 8.192 | 7.776 | 7.941 | 128,847 | -0.09(-1.16%) |
Jul 20, 2007 | 8.050 | 8.116 | 7.817 | 8.034 | 80,639 | +0.01(+0.14%) |
Jul 19, 2007 | 8.028 | 8.140 | 7.776 | 8.023 | 90,280 | +0.02(+0.27%) |
Jul 18, 2007 | 8.132 | 8.132 | 7.689 | 8.001 | 177,348 | -0.21(-2.60%) |
Jul 17, 2007 | 8.565 | 8.565 | 7.752 | 8.214 | 352,943 | -0.35(-4.09%) |
Jul 16, 2007 | 8.732 | 8.784 | 8.162 | 8.565 | 238,996 | -0.22(-2.55%) |
Jul 13, 2007 | 8.787 | 8.830 | 8.680 | 8.789 | 137,904 | +0.11(+1.29%) |
Jul 12, 2007 | 8.349 | 8.830 | 8.138 | 8.677 | 513,637 | +0.36(+4.31%) |
Jul 11, 2007 | 8.346 | 8.474 | 8.146 | 8.318 | 189,327 | -0.14(-1.65%) |
Jul 10, 2007 | 8.483 | 8.557 | 8.077 | 8.458 | 203,059 | -0.08(-0.93%) |
Jul 09, 2007 | 8.554 | 8.625 | 8.280 | 8.537 | 361,708 | +0.05(+0.61%) |
Jul 06, 2007 | 8.620 | 8.800 | 8.450 | 8.485 | 245,716 | -0.08(-0.99%) |
Jul 05, 2007 | 8.433 | 8.795 | 8.351 | 8.570 | 402,904 | +0.25(+2.96%) |
Jul 03, 2007 | 8.004 | 8.453 | 7.998 | 8.324 | 280,776 | +0.37(+4.65%) |