Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.945 | 8.971 | 8.420 | 8.532 | 1,084,005 | -0.45(-5.02%) |
Sep 27, 2007 | 9.091 | 9.182 | 8.905 | 8.982 | 788,576 | -0.05(-0.54%) |
Sep 26, 2007 | 9.114 | 9.288 | 8.925 | 9.031 | 689,921 | -0.02(-0.19%) |
Sep 25, 2007 | 9.388 | 9.388 | 8.845 | 9.048 | 744,173 | -0.37(-3.91%) |
Sep 24, 2007 | 9.439 | 9.858 | 9.382 | 9.416 | 784,224 | -0.19(-1.96%) |
Sep 21, 2007 | 10.08 | 10.08 | 9.559 | 9.604 | 1,054,524 | -0.39(-3.88%) |
Sep 20, 2007 | 10.32 | 10.37 | 9.878 | 9.993 | 567,821 | -0.30(-2.94%) |
Sep 19, 2007 | 10.16 | 10.58 | 10.16 | 10.29 | 801,211 | +0.23(+2.24%) |
Sep 18, 2007 | 9.547 | 10.09 | 9.419 | 10.07 | 878,540 | +0.59(+6.26%) |
Sep 17, 2007 | 9.590 | 9.659 | 9.445 | 9.476 | 829,258 | -0.16(-1.63%) |
Sep 14, 2007 | 9.662 | 9.707 | 9.507 | 9.633 | 701,567 | -0.04(-0.38%) |
Sep 13, 2007 | 9.756 | 9.833 | 9.636 | 9.670 | 665,389 | -0.05(-0.47%) |
Sep 12, 2007 | 9.830 | 9.915 | 9.636 | 9.716 | 501,496 | -0.14(-1.39%) |
Sep 11, 2007 | 9.930 | 10.02 | 9.676 | 9.853 | 539,423 | -0.04(-0.38%) |
Sep 10, 2007 | 10.21 | 10.24 | 9.827 | 9.890 | 640,005 | -0.28(-2.72%) |
Sep 07, 2007 | 10.33 | 10.44 | 10.06 | 10.17 | 381,666 | -0.29(-2.78%) |
Sep 06, 2007 | 10.71 | 10.83 | 10.34 | 10.46 | 342,576 | -0.19(-1.82%) |
Sep 05, 2007 | 10.91 | 10.93 | 10.55 | 10.65 | 411,820 | -0.31(-2.86%) |
Sep 04, 2007 | 10.64 | 11.09 | 10.49 | 10.97 | 464,130 | +0.33(+3.06%) |
Aug 31, 2007 | 10.83 | 10.87 | 10.51 | 10.64 | 343,371 | -0.04(-0.35%) |
Aug 30, 2007 | 10.49 | 10.84 | 10.41 | 10.68 | 425,554 | +0.06(+0.54%) |
Aug 29, 2007 | 10.57 | 10.65 | 10.40 | 10.62 | 395,019 | +0.10(+0.95%) |
Aug 28, 2007 | 10.91 | 10.91 | 10.50 | 10.52 | 457,285 | -0.45(-4.06%) |
Aug 27, 2007 | 10.89 | 11.09 | 10.77 | 10.97 | 421,100 | +0.06(+0.58%) |
Aug 24, 2007 | 10.68 | 10.94 | 10.58 | 10.90 | 366,050 | +0.25(+2.39%) |
Aug 23, 2007 | 10.96 | 10.96 | 10.61 | 10.65 | 558,351 | -0.21(-1.97%) |
Aug 22, 2007 | 11.23 | 11.23 | 10.85 | 10.86 | 576,284 | -0.25(-2.26%) |
Aug 21, 2007 | 11.28 | 11.39 | 11.07 | 11.11 | 457,548 | -0.21(-1.89%) |
Aug 20, 2007 | 10.82 | 11.43 | 10.65 | 11.33 | 977,275 | +0.57(+5.33%) |
Aug 17, 2007 | 11.18 | 11.91 | 10.45 | 10.75 | 917,056 | +0.30(+2.87%) |
Aug 16, 2007 | 9.896 | 10.53 | 9.887 | 10.45 | 856,993 | +0.46(+4.63%) |
Aug 15, 2007 | 10.23 | 10.46 | 9.987 | 9.993 | 524,195 | -0.23(-2.26%) |
Aug 14, 2007 | 10.31 | 10.55 | 10.14 | 10.22 | 617,719 | -0.07(-0.72%) |
Aug 13, 2007 | 10.81 | 11.20 | 10.08 | 10.30 | 971,125 | -0.41(-3.81%) |
Aug 10, 2007 | 11.08 | 11.62 | 9.530 | 10.71 | 2,606,213 | -0.57(-5.04%) |
Aug 09, 2007 | 11.37 | 11.53 | 11.06 | 11.27 | 1,488,206 | -0.27(-2.37%) |
Aug 08, 2007 | 11.15 | 12.04 | 11.15 | 11.55 | 2,090,818 | +0.48(+4.36%) |
Aug 07, 2007 | 10.82 | 11.18 | 10.63 | 11.07 | 920,953 | +0.16(+1.44%) |
Aug 06, 2007 | 10.84 | 11.00 | 10.38 | 10.91 | 1,032,193 | +0.07(+0.61%) |
Aug 03, 2007 | 10.85 | 11.42 | 10.76 | 10.84 | 735,429 | -0.44(-3.90%) |
Aug 02, 2007 | 11.46 | 11.72 | 11.15 | 11.28 | 825,172 | -0.13(-1.15%) |
Aug 01, 2007 | 11.26 | 11.46 | 11.17 | 11.41 | 976,609 | +0.13(+1.11%) |
Jul 31, 2007 | 11.68 | 11.80 | 11.27 | 11.29 | 750,891 | -0.33(-2.82%) |
Jul 30, 2007 | 11.32 | 11.68 | 11.13 | 11.62 | 580,188 | +0.23(+2.06%) |
Jul 27, 2007 | 11.52 | 11.73 | 11.37 | 11.38 | 720,604 | -0.22(-1.92%) |
Jul 26, 2007 | 11.78 | 12.11 | 11.32 | 11.60 | 1,489,892 | -0.38(-3.19%) |
Jul 25, 2007 | 12.04 | 12.27 | 11.78 | 11.99 | 1,050,340 | +0.00(+0.02%) |
Jul 24, 2007 | 12.00 | 12.18 | 11.91 | 11.98 | 1,192,904 | -0.07(-0.57%) |
Jul 23, 2007 | 12.04 | 12.34 | 12.02 | 12.05 | 708,797 | +0.03(+0.26%) |
Jul 20, 2007 | 12.20 | 12.29 | 11.98 | 12.02 | 1,228,458 | -0.21(-1.68%) |
Jul 19, 2007 | 12.28 | 12.37 | 12.11 | 12.23 | 912,808 | +0.00(+0.02%) |
Jul 18, 2007 | 11.74 | 12.27 | 11.70 | 12.22 | 1,585,330 | -0.00(-0.02%) |
Jul 17, 2007 | 12.00 | 12.38 | 11.98 | 12.23 | 2,354,046 | -0.33(-2.59%) |
Jul 16, 2007 | 12.69 | 12.81 | 12.42 | 12.55 | 731,875 | -0.12(-0.92%) |
Jul 13, 2007 | 12.53 | 12.79 | 12.33 | 12.67 | 780,919 | +0.09(+0.75%) |
Jul 12, 2007 | 12.14 | 12.58 | 12.14 | 12.57 | 946,151 | +0.46(+3.77%) |
Jul 11, 2007 | 12.04 | 12.14 | 12.01 | 12.12 | 423,031 | +0.06(+0.50%) |
Jul 10, 2007 | 12.24 | 12.24 | 12.03 | 12.06 | 770,724 | -0.20(-1.63%) |
Jul 09, 2007 | 12.25 | 12.31 | 12.12 | 12.26 | 615,098 | +0.01(+0.09%) |
Jul 06, 2007 | 12.27 | 12.36 | 12.19 | 12.25 | 356,871 | -0.06(-0.46%) |
Jul 05, 2007 | 12.26 | 12.32 | 12.07 | 12.30 | 438,595 | +0.20(+1.65%) |
Jul 03, 2007 | 12.11 | 12.22 | 12.06 | 12.10 | 276,496 | -0.01(-0.07%) |