Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.026 | 9.052 | 8.975 | 9.033 | 17,824 | +0.08(+0.94%) |
Sep 27, 2007 | 8.929 | 9.013 | 8.929 | 8.949 | 30,998 | +0.02(+0.22%) |
Sep 26, 2007 | 8.897 | 9.000 | 8.897 | 8.929 | 39,678 | +0.03(+0.36%) |
Sep 25, 2007 | 8.929 | 9.033 | 8.897 | 8.897 | 86,796 | -0.07(-0.79%) |
Sep 24, 2007 | 9.039 | 9.039 | 8.916 | 8.968 | 51,768 | -0.07(-0.79%) |
Sep 21, 2007 | 9.142 | 9.142 | 8.968 | 9.039 | 66,647 | -0.06(-0.64%) |
Sep 20, 2007 | 9.136 | 9.162 | 9.065 | 9.097 | 39,678 | -0.10(-1.05%) |
Sep 19, 2007 | 9.136 | 9.194 | 9.084 | 9.194 | 27,279 | +0.05(+0.56%) |
Sep 18, 2007 | 9.071 | 9.187 | 9.071 | 9.142 | 42,933 | +0.05(+0.50%) |
Sep 17, 2007 | 9.129 | 9.155 | 9.097 | 9.097 | 28,673 | -0.01(-0.14%) |
Sep 14, 2007 | 9.097 | 9.207 | 9.097 | 9.110 | 36,578 | -0.02(-0.21%) |
Sep 13, 2007 | 9.220 | 9.258 | 9.129 | 9.129 | 36,268 | -0.14(-1.46%) |
Sep 12, 2007 | 9.355 | 9.355 | 9.226 | 9.265 | 45,413 | -0.07(-0.76%) |
Sep 11, 2007 | 9.284 | 9.355 | 9.271 | 9.336 | 35,028 | +0.02(+0.21%) |
Sep 10, 2007 | 9.213 | 9.323 | 9.213 | 9.316 | 39,678 | +0.12(+1.26%) |
Sep 07, 2007 | 9.129 | 9.278 | 9.091 | 9.200 | 84,781 | +0.10(+1.13%) |
Sep 06, 2007 | 9.097 | 9.104 | 9.013 | 9.097 | 59,052 | +0.06(+0.64%) |
Sep 05, 2007 | 8.981 | 9.045 | 8.975 | 9.039 | 47,893 | +0.00(+0.00%) |
Sep 04, 2007 | 9.039 | 9.045 | 8.981 | 9.039 | 42,158 | +0.04(+0.46%) |
Aug 31, 2007 | 9.065 | 9.065 | 8.942 | 8.998 | 35,803 | -0.01(-0.10%) |
Aug 30, 2007 | 8.955 | 9.026 | 8.955 | 9.007 | 51,768 | +0.03(+0.36%) |
Aug 29, 2007 | 8.936 | 8.981 | 8.936 | 8.975 | 39,678 | +0.07(+0.80%) |
Aug 28, 2007 | 8.904 | 8.936 | 8.845 | 8.904 | 76,877 | -0.02(-0.22%) |
Aug 27, 2007 | 8.949 | 8.981 | 8.923 | 8.923 | 59,362 | -0.05(-0.50%) |
Aug 24, 2007 | 9.033 | 9.078 | 8.968 | 8.968 | 22,629 | -0.05(-0.57%) |
Aug 23, 2007 | 9.058 | 9.058 | 8.981 | 9.020 | 40,298 | -0.05(-0.50%) |
Aug 22, 2007 | 8.923 | 9.226 | 8.871 | 9.065 | 45,723 | +0.10(+1.08%) |
Aug 21, 2007 | 8.749 | 8.968 | 8.742 | 8.968 | 74,862 | +0.19(+2.13%) |
Aug 20, 2007 | 8.794 | 8.800 | 8.749 | 8.781 | 22,784 | -0.01(-0.15%) |
Aug 17, 2007 | 8.575 | 8.833 | 8.575 | 8.794 | 135,465 | +0.26(+3.02%) |
Aug 16, 2007 | 8.691 | 8.691 | 8.465 | 8.536 | 143,369 | -0.19(-2.14%) |
Aug 15, 2007 | 8.716 | 8.742 | 8.665 | 8.723 | 109,116 | -0.01(-0.15%) |
Aug 14, 2007 | 8.775 | 8.794 | 8.736 | 8.736 | 88,346 | -0.04(-0.44%) |
Aug 13, 2007 | 8.807 | 8.845 | 8.775 | 8.775 | 49,133 | -0.08(-0.87%) |
Aug 10, 2007 | 8.871 | 8.910 | 8.813 | 8.852 | 83,697 | -0.03(-0.36%) |
Aug 09, 2007 | 8.910 | 8.962 | 8.884 | 8.884 | 39,988 | -0.07(-0.79%) |
Aug 08, 2007 | 8.923 | 8.955 | 8.871 | 8.955 | 35,803 | +0.05(+0.51%) |
Aug 07, 2007 | 8.923 | 8.981 | 8.910 | 8.910 | 71,452 | -0.04(-0.43%) |
Aug 06, 2007 | 9.013 | 9.013 | 8.949 | 8.949 | 29,448 | -0.06(-0.64%) |
Aug 03, 2007 | 9.013 | 9.013 | 9.007 | 9.007 | 22,164 | -0.01(-0.07%) |
Aug 02, 2007 | 9.045 | 9.045 | 8.973 | 9.013 | 47,738 | +0.05(+0.50%) |
Aug 01, 2007 | 8.936 | 8.981 | 8.923 | 8.968 | 50,528 | -0.02(-0.22%) |
Jul 31, 2007 | 8.981 | 9.020 | 8.936 | 8.987 | 48,358 | +0.04(+0.43%) |
Jul 30, 2007 | 8.871 | 8.949 | 8.871 | 8.949 | 44,018 | +0.05(+0.58%) |
Jul 27, 2007 | 8.871 | 8.904 | 8.839 | 8.897 | 57,502 | +0.02(+0.22%) |
Jul 26, 2007 | 8.871 | 8.897 | 8.839 | 8.878 | 100,126 | -0.01(-0.07%) |
Jul 25, 2007 | 8.826 | 8.884 | 8.826 | 8.884 | 95,011 | +0.03(+0.36%) |
Jul 24, 2007 | 8.845 | 8.871 | 8.839 | 8.852 | 58,897 | +0.02(+0.22%) |
Jul 23, 2007 | 8.845 | 8.891 | 8.820 | 8.833 | 115,625 | -0.02(-0.22%) |
Jul 20, 2007 | 8.820 | 8.878 | 8.807 | 8.852 | 59,052 | +0.03(+0.29%) |
Jul 19, 2007 | 8.852 | 8.884 | 8.826 | 8.826 | 69,282 | -0.01(-0.15%) |
Jul 18, 2007 | 8.891 | 8.904 | 8.839 | 8.839 | 58,277 | -0.06(-0.65%) |
Jul 17, 2007 | 8.981 | 8.981 | 8.891 | 8.897 | 80,287 | -0.08(-0.93%) |
Jul 16, 2007 | 8.975 | 9.065 | 8.929 | 8.981 | 102,606 | +0.05(+0.51%) |
Jul 13, 2007 | 9.007 | 9.033 | 8.916 | 8.936 | 127,250 | -0.07(-0.79%) |
Jul 12, 2007 | 9.052 | 9.065 | 9.000 | 9.007 | 57,347 | -0.03(-0.29%) |
Jul 11, 2007 | 9.071 | 9.084 | 9.026 | 9.033 | 32,858 | -0.05(-0.57%) |
Jul 10, 2007 | 9.065 | 9.123 | 9.065 | 9.084 | 39,988 | +0.02(+0.21%) |
Jul 09, 2007 | 9.058 | 9.110 | 9.058 | 9.065 | 36,733 | +0.01(+0.07%) |
Jul 06, 2007 | 9.071 | 9.091 | 9.058 | 9.058 | 59,052 | -0.03(-0.35%) |
Jul 05, 2007 | 9.116 | 9.136 | 9.071 | 9.091 | 57,347 | -0.03(-0.35%) |
Jul 03, 2007 | 9.155 | 9.155 | 9.123 | 9.123 | 33,168 | -0.03(-0.28%) |