Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.341 | 9.451 | 9.237 | 9.266 | 4,044,426 | -0.17(-1.78%) |
Sep 27, 2007 | 9.485 | 9.543 | 9.393 | 9.433 | 2,159,403 | -0.08(-0.85%) |
Sep 26, 2007 | 9.537 | 9.595 | 9.451 | 9.514 | 3,491,513 | +0.06(+0.61%) |
Sep 25, 2007 | 9.445 | 9.543 | 9.416 | 9.457 | 4,063,888 | -0.05(-0.55%) |
Sep 24, 2007 | 9.578 | 9.659 | 9.457 | 9.509 | 5,014,790 | -0.07(-0.72%) |
Sep 21, 2007 | 9.549 | 9.607 | 9.433 | 9.578 | 3,951,524 | +0.14(+1.53%) |
Sep 20, 2007 | 9.561 | 9.653 | 9.405 | 9.433 | 2,922,858 | -0.16(-1.63%) |
Sep 19, 2007 | 9.433 | 9.618 | 9.433 | 9.590 | 3,240,661 | +0.18(+1.97%) |
Sep 18, 2007 | 9.353 | 9.451 | 9.173 | 9.405 | 5,663,373 | +0.12(+1.31%) |
Sep 17, 2007 | 9.289 | 9.341 | 9.150 | 9.283 | 3,183,225 | -0.05(-0.50%) |
Sep 14, 2007 | 9.248 | 9.370 | 9.243 | 9.329 | 3,705,689 | +0.04(+0.44%) |
Sep 13, 2007 | 9.410 | 9.416 | 9.254 | 9.289 | 2,081,725 | -0.09(-0.92%) |
Sep 12, 2007 | 9.364 | 9.491 | 9.306 | 9.376 | 3,149,663 | +0.01(+0.12%) |
Sep 11, 2007 | 9.335 | 9.381 | 9.272 | 9.364 | 2,402,297 | +0.13(+1.38%) |
Sep 10, 2007 | 9.329 | 9.364 | 9.185 | 9.237 | 4,010,863 | -0.01(-0.12%) |
Sep 07, 2007 | 9.347 | 9.405 | 9.208 | 9.248 | 3,729,563 | -0.21(-2.20%) |
Sep 06, 2007 | 9.376 | 9.480 | 9.300 | 9.457 | 2,594,328 | +0.09(+0.93%) |
Sep 05, 2007 | 9.428 | 9.428 | 9.283 | 9.370 | 3,563,828 | -0.07(-0.73%) |
Sep 04, 2007 | 9.347 | 9.509 | 9.318 | 9.439 | 3,874,365 | +0.06(+0.68%) |
Aug 31, 2007 | 9.451 | 9.457 | 9.272 | 9.376 | 5,577,218 | +0.01(+0.12%) |
Aug 30, 2007 | 9.532 | 9.561 | 9.341 | 9.364 | 4,333,165 | -0.17(-1.76%) |
Aug 29, 2007 | 9.341 | 9.532 | 9.318 | 9.532 | 2,932,719 | +0.17(+1.85%) |
Aug 28, 2007 | 9.457 | 9.561 | 9.318 | 9.358 | 3,567,980 | -0.14(-1.46%) |
Aug 27, 2007 | 9.769 | 9.803 | 9.485 | 9.497 | 7,655,968 | -0.35(-3.58%) |
Aug 24, 2007 | 9.844 | 9.913 | 9.647 | 9.850 | 4,051,692 | -0.03(-0.29%) |
Aug 23, 2007 | 9.913 | 10.000 | 9.763 | 9.879 | 4,267,079 | +0.12(+1.18%) |
Aug 22, 2007 | 9.798 | 9.821 | 9.578 | 9.763 | 4,263,791 | +0.05(+0.54%) |
Aug 21, 2007 | 9.642 | 9.821 | 9.555 | 9.711 | 4,184,470 | +0.06(+0.60%) |
Aug 20, 2007 | 9.532 | 9.740 | 9.514 | 9.653 | 4,996,101 | +0.42(+4.57%) |
Aug 17, 2007 | 9.272 | 9.480 | 8.624 | 9.231 | 6,851,719 | +0.28(+3.17%) |
Aug 16, 2007 | 8.711 | 8.977 | 8.497 | 8.948 | 6,456,400 | +0.19(+2.18%) |
Aug 15, 2007 | 8.994 | 9.087 | 8.746 | 8.757 | 5,259,269 | -0.24(-2.63%) |
Aug 14, 2007 | 9.248 | 9.324 | 8.994 | 8.994 | 4,201,770 | -0.32(-3.47%) |
Aug 13, 2007 | 9.381 | 9.509 | 9.289 | 9.318 | 4,850,958 | -0.03(-0.31%) |
Aug 10, 2007 | 9.289 | 9.509 | 9.162 | 9.347 | 5,918,077 | +0.01(+0.06%) |
Aug 09, 2007 | 9.584 | 9.584 | 9.254 | 9.341 | 8,446,368 | -0.24(-2.53%) |
Aug 08, 2007 | 9.688 | 9.792 | 9.433 | 9.584 | 6,061,269 | -0.12(-1.19%) |
Aug 07, 2007 | 9.422 | 9.769 | 9.300 | 9.699 | 7,671,745 | +0.20(+2.07%) |
Aug 06, 2007 | 9.306 | 9.514 | 8.988 | 9.503 | 6,259,535 | +0.18(+1.92%) |
Aug 03, 2007 | 9.433 | 9.711 | 9.300 | 9.324 | 5,942,251 | -0.39(-3.99%) |
Aug 02, 2007 | 9.422 | 9.896 | 9.248 | 9.711 | 5,905,228 | -0.16(-1.58%) |
Aug 01, 2007 | 9.740 | 10.27 | 9.607 | 9.867 | 4,759,959 | +0.34(+3.58%) |
Jul 31, 2007 | 9.694 | 9.780 | 9.514 | 9.526 | 4,271,817 | -0.09(-0.96%) |
Jul 30, 2007 | 9.497 | 9.694 | 9.399 | 9.618 | 4,991,468 | +0.10(+1.09%) |
Jul 27, 2007 | 9.659 | 9.740 | 9.514 | 9.514 | 6,882,729 | -0.18(-1.85%) |
Jul 26, 2007 | 9.780 | 9.855 | 9.485 | 9.694 | 12,676,831 | -0.16(-1.58%) |
Jul 25, 2007 | 9.907 | 9.913 | 9.699 | 9.850 | 5,311,363 | +0.03(+0.35%) |
Jul 24, 2007 | 9.983 | 10.13 | 9.809 | 9.815 | 6,286,653 | -0.12(-1.16%) |
Jul 23, 2007 | 10.02 | 10.10 | 9.879 | 9.931 | 4,391,823 | -0.03(-0.29%) |
Jul 20, 2007 | 10.14 | 10.17 | 9.936 | 9.959 | 4,307,388 | -0.19(-1.88%) |
Jul 19, 2007 | 9.965 | 10.16 | 9.948 | 10.15 | 4,156,444 | +0.26(+2.63%) |
Jul 18, 2007 | 9.873 | 9.965 | 9.809 | 9.890 | 5,203,881 | +0.00(+0.00%) |
Jul 17, 2007 | 10.04 | 10.06 | 9.827 | 9.890 | 4,423,991 | -0.20(-2.00%) |
Jul 16, 2007 | 10.34 | 10.36 | 10.05 | 10.09 | 4,176,426 | -0.24(-2.35%) |
Jul 13, 2007 | 10.13 | 10.34 | 10.09 | 10.34 | 3,248,792 | +0.21(+2.11%) |
Jul 12, 2007 | 10.03 | 10.13 | 10.01 | 10.12 | 4,654,602 | +0.12(+1.16%) |
Jul 11, 2007 | 10.02 | 10.10 | 9.959 | 10.01 | 4,299,603 | -0.02(-0.23%) |
Jul 10, 2007 | 10.14 | 10.22 | 10.02 | 10.03 | 4,632,601 | -0.17(-1.64%) |
Jul 09, 2007 | 10.30 | 10.34 | 10.17 | 10.20 | 5,288,998 | -0.08(-0.79%) |
Jul 06, 2007 | 10.26 | 10.30 | 10.10 | 10.28 | 5,424,250 | +0.07(+0.68%) |
Jul 05, 2007 | 10.11 | 10.32 | 10.06 | 10.21 | 4,051,173 | -0.03(-0.28%) |
Jul 03, 2007 | 10.35 | 10.38 | 10.14 | 10.24 | 2,325,830 | +0.06(+0.57%) |