Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.58 | 10.73 | 10.38 | 10.38 | 139,011 | -0.23(-2.19%) |
Sep 27, 2007 | 10.14 | 10.70 | 10.09 | 10.62 | 189,226 | +0.52(+5.15%) |
Sep 26, 2007 | 10.04 | 10.30 | 10.02 | 10.10 | 39,127 | +0.12(+1.20%) |
Sep 25, 2007 | 10.08 | 10.08 | 9.920 | 9.976 | 47,492 | -0.18(-1.81%) |
Sep 24, 2007 | 10.02 | 10.26 | 9.944 | 10.16 | 110,788 | +0.12(+1.20%) |
Sep 21, 2007 | 10.17 | 10.18 | 9.960 | 10.04 | 236,336 | -0.03(-0.32%) |
Sep 20, 2007 | 10.00 | 10.10 | 9.944 | 10.07 | 73,783 | +0.03(+0.32%) |
Sep 19, 2007 | 10.03 | 10.22 | 9.984 | 10.04 | 150,218 | +0.04(+0.40%) |
Sep 18, 2007 | 9.528 | 10.09 | 9.520 | 10.00 | 133,691 | +0.50(+5.31%) |
Sep 17, 2007 | 9.528 | 9.552 | 9.288 | 9.496 | 69,607 | -0.08(-0.84%) |
Sep 14, 2007 | 9.304 | 9.632 | 9.240 | 9.576 | 128,320 | +0.23(+2.48%) |
Sep 13, 2007 | 9.624 | 9.624 | 9.256 | 9.344 | 153,583 | -0.22(-2.26%) |
Sep 12, 2007 | 9.600 | 9.632 | 9.456 | 9.560 | 53,027 | -0.06(-0.58%) |
Sep 11, 2007 | 9.600 | 9.632 | 9.520 | 9.616 | 100,407 | +0.06(+0.67%) |
Sep 10, 2007 | 9.488 | 9.592 | 9.240 | 9.552 | 121,480 | +0.09(+0.93%) |
Sep 07, 2007 | 9.480 | 9.624 | 9.456 | 9.464 | 86,372 | -0.19(-1.99%) |
Sep 06, 2007 | 9.680 | 9.728 | 9.600 | 9.656 | 71,710 | +0.01(+0.08%) |
Sep 05, 2007 | 9.664 | 9.760 | 9.528 | 9.648 | 123,413 | -0.06(-0.58%) |
Sep 04, 2007 | 9.752 | 9.880 | 9.704 | 9.704 | 121,050 | -0.10(-1.06%) |
Aug 31, 2007 | 9.920 | 9.928 | 9.544 | 9.808 | 73,253 | +0.05(+0.49%) |
Aug 30, 2007 | 9.720 | 10.04 | 9.664 | 9.760 | 92,176 | -0.07(-0.73%) |
Aug 29, 2007 | 9.680 | 9.832 | 9.560 | 9.832 | 68,813 | +0.19(+1.99%) |
Aug 28, 2007 | 9.888 | 10.03 | 9.640 | 9.640 | 89,427 | -0.34(-3.37%) |
Aug 27, 2007 | 10.08 | 10.08 | 9.880 | 9.976 | 46,388 | -0.11(-1.11%) |
Aug 24, 2007 | 9.776 | 10.12 | 9.696 | 10.09 | 83,688 | +0.30(+3.02%) |
Aug 23, 2007 | 10.20 | 10.20 | 9.616 | 9.792 | 102,191 | -0.34(-3.32%) |
Aug 22, 2007 | 10.18 | 10.23 | 10.10 | 10.13 | 65,782 | +0.06(+0.64%) |
Aug 21, 2007 | 10.05 | 10.24 | 10.00 | 10.06 | 69,520 | -0.02(-0.24%) |
Aug 20, 2007 | 10.22 | 10.34 | 9.848 | 10.09 | 112,871 | -0.10(-1.02%) |
Aug 17, 2007 | 10.40 | 10.50 | 9.504 | 10.19 | 288,646 | +0.11(+1.11%) |
Aug 16, 2007 | 9.656 | 10.19 | 9.488 | 10.08 | 217,313 | +0.41(+4.22%) |
Aug 15, 2007 | 9.664 | 9.920 | 9.592 | 9.672 | 100,860 | +0.04(+0.42%) |
Aug 14, 2007 | 9.600 | 9.864 | 9.400 | 9.632 | 79,191 | +0.05(+0.50%) |
Aug 13, 2007 | 10.30 | 10.34 | 9.544 | 9.584 | 242,882 | -0.55(-5.45%) |
Aug 10, 2007 | 9.968 | 10.39 | 9.856 | 10.14 | 286,636 | +0.03(+0.32%) |
Aug 09, 2007 | 9.824 | 10.43 | 9.744 | 10.10 | 617,763 | +0.28(+2.85%) |
Aug 08, 2007 | 9.224 | 9.864 | 9.160 | 9.824 | 504,371 | +0.69(+7.53%) |
Aug 07, 2007 | 8.960 | 9.242 | 8.904 | 9.136 | 209,442 | +0.15(+1.69%) |
Aug 06, 2007 | 8.968 | 9.040 | 8.832 | 8.984 | 203,801 | +0.10(+1.08%) |
Aug 03, 2007 | 8.904 | 9.152 | 8.832 | 8.888 | 212,080 | -0.11(-1.24%) |
Aug 02, 2007 | 9.152 | 9.152 | 8.912 | 9.000 | 124,991 | -0.12(-1.32%) |
Aug 01, 2007 | 8.920 | 9.136 | 8.864 | 9.120 | 225,962 | +0.17(+1.88%) |
Jul 31, 2007 | 9.040 | 9.072 | 8.870 | 8.952 | 261,992 | -0.10(-1.06%) |
Jul 30, 2007 | 9.000 | 9.088 | 8.896 | 9.048 | 231,698 | +0.07(+0.80%) |
Jul 27, 2007 | 9.000 | 9.192 | 8.712 | 8.976 | 574,847 | +0.13(+1.45%) |
Jul 26, 2007 | 8.880 | 9.056 | 8.832 | 8.848 | 467,706 | -0.15(-1.69%) |
Jul 25, 2007 | 8.928 | 9.200 | 8.888 | 9.000 | 332,620 | +0.12(+1.35%) |
Jul 24, 2007 | 8.760 | 9.000 | 8.760 | 8.880 | 216,132 | +0.08(+0.91%) |
Jul 23, 2007 | 8.840 | 9.000 | 8.792 | 8.800 | 160,861 | -0.01(-0.09%) |
Jul 20, 2007 | 9.008 | 9.048 | 8.800 | 8.808 | 238,980 | -0.22(-2.39%) |
Jul 19, 2007 | 9.144 | 9.200 | 8.968 | 9.024 | 123,076 | -0.07(-0.79%) |
Jul 18, 2007 | 9.120 | 9.120 | 8.888 | 9.096 | 342,596 | -0.06(-0.70%) |
Jul 17, 2007 | 9.272 | 9.352 | 9.136 | 9.160 | 237,472 | -0.07(-0.78%) |
Jul 16, 2007 | 9.088 | 9.376 | 9.088 | 9.232 | 552,187 | +0.14(+1.58%) |
Jul 13, 2007 | 9.200 | 9.200 | 8.904 | 9.088 | 676,065 | -0.11(-1.22%) |
Jul 12, 2007 | 9.184 | 9.296 | 9.120 | 9.200 | 148,812 | +0.10(+1.05%) |
Jul 11, 2007 | 9.128 | 9.208 | 9.088 | 9.104 | 96,716 | -0.02(-0.26%) |
Jul 10, 2007 | 9.368 | 9.392 | 9.072 | 9.128 | 183,130 | -0.27(-2.89%) |
Jul 09, 2007 | 9.400 | 9.440 | 9.360 | 9.400 | 116,436 | +0.02(+0.26%) |
Jul 06, 2007 | 9.384 | 9.448 | 9.328 | 9.376 | 245,067 | -0.03(-0.34%) |
Jul 05, 2007 | 9.624 | 9.624 | 9.264 | 9.408 | 277,772 | -0.18(-1.84%) |
Jul 03, 2007 | 9.584 | 9.680 | 9.456 | 9.584 | 146,386 | +0.02(+0.25%) |