Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.842 | 9.971 | 9.801 | 9.825 | 4,822,208 | -0.06(-0.59%) |
Sep 27, 2007 | 9.836 | 9.901 | 9.731 | 9.883 | 3,368,030 | +0.05(+0.48%) |
Sep 26, 2007 | 9.912 | 9.959 | 9.784 | 9.836 | 2,566,982 | +0.01(+0.06%) |
Sep 25, 2007 | 9.579 | 9.871 | 9.574 | 9.831 | 3,994,453 | +0.14(+1.45%) |
Sep 24, 2007 | 9.725 | 9.778 | 9.626 | 9.690 | 4,085,874 | -0.01(-0.12%) |
Sep 21, 2007 | 9.778 | 9.796 | 9.644 | 9.702 | 3,101,128 | +0.06(+0.61%) |
Sep 20, 2007 | 9.702 | 9.813 | 9.603 | 9.644 | 2,889,866 | -0.12(-1.26%) |
Sep 19, 2007 | 9.649 | 9.772 | 9.591 | 9.766 | 3,459,451 | +0.19(+1.95%) |
Sep 18, 2007 | 9.428 | 9.579 | 9.369 | 9.579 | 2,682,029 | +0.17(+1.80%) |
Sep 17, 2007 | 9.410 | 9.463 | 9.328 | 9.410 | 2,469,398 | -0.09(-0.98%) |
Sep 14, 2007 | 9.375 | 9.533 | 9.340 | 9.503 | 4,088,785 | +0.07(+0.74%) |
Sep 13, 2007 | 9.416 | 9.486 | 9.392 | 9.433 | 5,003,338 | +0.06(+0.69%) |
Sep 12, 2007 | 9.258 | 9.416 | 9.200 | 9.369 | 5,071,990 | +0.05(+0.56%) |
Sep 11, 2007 | 9.340 | 9.340 | 9.246 | 9.317 | 2,862,132 | +0.04(+0.38%) |
Sep 10, 2007 | 9.322 | 9.352 | 9.200 | 9.282 | 2,290,664 | +0.02(+0.25%) |
Sep 07, 2007 | 9.346 | 9.422 | 9.206 | 9.258 | 3,470,750 | -0.18(-1.92%) |
Sep 06, 2007 | 9.527 | 9.591 | 9.369 | 9.439 | 3,346,459 | -0.09(-0.92%) |
Sep 05, 2007 | 9.614 | 9.626 | 9.433 | 9.527 | 1,753,608 | -0.10(-1.03%) |
Sep 04, 2007 | 9.463 | 9.661 | 9.463 | 9.626 | 2,045,676 | +0.09(+0.98%) |
Aug 31, 2007 | 9.521 | 9.585 | 9.381 | 9.533 | 1,943,298 | +0.13(+1.43%) |
Aug 30, 2007 | 9.363 | 9.509 | 9.334 | 9.398 | 2,113,985 | -0.09(-0.92%) |
Aug 29, 2007 | 9.235 | 9.492 | 9.229 | 9.486 | 1,886,117 | +0.29(+3.11%) |
Aug 28, 2007 | 9.211 | 9.357 | 9.141 | 9.200 | 2,767,800 | -0.09(-0.94%) |
Aug 27, 2007 | 9.620 | 9.644 | 9.270 | 9.287 | 3,494,205 | -0.37(-3.81%) |
Aug 24, 2007 | 9.579 | 9.661 | 9.463 | 9.655 | 3,287,908 | +0.12(+1.22%) |
Aug 23, 2007 | 9.498 | 9.574 | 9.410 | 9.539 | 3,855,952 | +0.13(+1.37%) |
Aug 22, 2007 | 9.258 | 9.428 | 9.206 | 9.410 | 3,872,901 | +0.20(+2.16%) |
Aug 21, 2007 | 9.200 | 9.305 | 9.106 | 9.211 | 2,878,396 | +0.01(+0.13%) |
Aug 20, 2007 | 9.299 | 9.392 | 9.083 | 9.200 | 2,908,144 | -0.12(-1.25%) |
Aug 17, 2007 | 9.655 | 9.655 | 8.931 | 9.317 | 4,217,387 | +0.26(+2.84%) |
Aug 16, 2007 | 9.042 | 9.153 | 8.750 | 9.060 | 5,997,578 | +0.02(+0.19%) |
Aug 15, 2007 | 9.176 | 9.398 | 8.989 | 9.042 | 4,844,767 | -0.11(-1.21%) |
Aug 14, 2007 | 9.346 | 9.375 | 9.124 | 9.153 | 3,248,532 | -0.15(-1.57%) |
Aug 13, 2007 | 9.060 | 9.509 | 9.013 | 9.299 | 4,164,455 | +0.24(+2.64%) |
Aug 10, 2007 | 9.130 | 9.282 | 8.937 | 9.060 | 9,460,549 | -0.12(-1.34%) |
Aug 09, 2007 | 9.463 | 9.609 | 9.182 | 9.182 | 6,123,504 | -0.48(-5.02%) |
Aug 08, 2007 | 9.562 | 9.918 | 9.492 | 9.667 | 6,540,506 | +0.09(+0.98%) |
Aug 07, 2007 | 9.392 | 9.626 | 9.182 | 9.574 | 9,595,106 | +0.18(+1.93%) |
Aug 06, 2007 | 9.270 | 9.404 | 8.989 | 9.392 | 11,973,323 | +0.10(+1.07%) |
Aug 03, 2007 | 9.357 | 9.556 | 9.287 | 9.293 | 5,722,554 | -0.26(-2.75%) |
Aug 02, 2007 | 9.533 | 9.626 | 9.276 | 9.556 | 15,221,055 | +0.02(+0.25%) |
Aug 01, 2007 | 9.019 | 9.585 | 8.989 | 9.533 | 5,519,685 | +0.09(+0.99%) |
Jul 31, 2007 | 9.585 | 9.667 | 9.433 | 9.439 | 6,231,749 | -0.05(-0.49%) |
Jul 30, 2007 | 9.317 | 9.503 | 9.258 | 9.486 | 4,158,573 | +0.14(+1.50%) |
Jul 27, 2007 | 9.550 | 9.638 | 9.346 | 9.346 | 7,255,642 | -0.25(-2.62%) |
Jul 26, 2007 | 9.801 | 9.860 | 9.468 | 9.597 | 6,767,155 | -0.32(-3.24%) |
Jul 25, 2007 | 10.10 | 10.13 | 9.796 | 9.918 | 5,039,963 | -0.10(-0.99%) |
Jul 24, 2007 | 10.23 | 10.35 | 10.01 | 10.02 | 5,465,233 | -0.23(-2.22%) |
Jul 23, 2007 | 10.39 | 10.45 | 10.22 | 10.25 | 3,936,587 | -0.01(-0.06%) |
Jul 20, 2007 | 10.45 | 10.47 | 10.25 | 10.25 | 2,875,657 | -0.20(-1.96%) |
Jul 19, 2007 | 10.37 | 10.47 | 10.32 | 10.46 | 3,260,535 | +0.15(+1.47%) |
Jul 18, 2007 | 10.10 | 10.34 | 10.09 | 10.30 | 5,041,535 | +0.12(+1.21%) |
Jul 17, 2007 | 10.13 | 10.25 | 10.08 | 10.18 | 3,917,241 | +0.06(+0.63%) |
Jul 16, 2007 | 10.27 | 10.34 | 10.10 | 10.12 | 3,834,254 | -0.19(-1.87%) |
Jul 13, 2007 | 10.22 | 10.32 | 10.11 | 10.31 | 3,758,713 | +0.13(+1.26%) |
Jul 12, 2007 | 10.08 | 10.18 | 10.04 | 10.18 | 3,863,142 | +0.12(+1.16%) |
Jul 11, 2007 | 10.04 | 10.12 | 9.959 | 10.06 | 3,396,620 | +0.02(+0.17%) |
Jul 10, 2007 | 10.19 | 10.27 | 10.05 | 10.05 | 3,308,110 | -0.22(-2.16%) |
Jul 09, 2007 | 10.22 | 10.32 | 10.19 | 10.27 | 2,569,314 | +0.05(+0.46%) |
Jul 06, 2007 | 10.26 | 10.28 | 10.15 | 10.22 | 3,683,885 | -0.05(-0.46%) |
Jul 05, 2007 | 10.24 | 10.33 | 10.07 | 10.27 | 3,298,865 | -0.01(-0.11%) |
Jul 03, 2007 | 10.22 | 10.34 | 10.16 | 10.28 | 2,364,423 | +0.06(+0.63%) |