Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.035 | 9.135 | 8.970 | 9.111 | 446,251 | +0.11(+1.18%) |
Sep 27, 2007 | 8.911 | 9.011 | 8.911 | 9.005 | 609,311 | +0.25(+2.90%) |
Sep 26, 2007 | 8.805 | 8.840 | 8.699 | 8.752 | 315,260 | +0.02(+0.20%) |
Sep 25, 2007 | 8.722 | 8.799 | 8.699 | 8.734 | 466,612 | -0.12(-1.40%) |
Sep 24, 2007 | 8.935 | 8.952 | 8.852 | 8.858 | 95,188 | -0.19(-2.15%) |
Sep 21, 2007 | 9.023 | 9.070 | 9.011 | 9.052 | 190,038 | +0.09(+0.99%) |
Sep 20, 2007 | 8.941 | 9.011 | 8.917 | 8.964 | 213,284 | -0.01(-0.13%) |
Sep 19, 2007 | 8.970 | 9.041 | 8.964 | 8.976 | 167,471 | +0.19(+2.21%) |
Sep 18, 2007 | 8.569 | 8.781 | 8.510 | 8.781 | 577,072 | +0.19(+2.26%) |
Sep 17, 2007 | 8.605 | 8.658 | 8.510 | 8.587 | 449,814 | -0.14(-1.55%) |
Sep 14, 2007 | 8.717 | 8.799 | 8.687 | 8.722 | 318,823 | -0.19(-2.12%) |
Sep 13, 2007 | 8.911 | 8.941 | 8.870 | 8.911 | 1,183,669 | +0.09(+1.07%) |
Sep 12, 2007 | 8.834 | 8.882 | 8.805 | 8.817 | 3,085,413 | -0.02(-0.27%) |
Sep 11, 2007 | 8.840 | 8.852 | 8.781 | 8.840 | 605,239 | +0.09(+1.01%) |
Sep 10, 2007 | 8.799 | 8.852 | 8.693 | 8.752 | 328,325 | +0.01(+0.07%) |
Sep 07, 2007 | 8.775 | 8.823 | 8.675 | 8.746 | 311,697 | -0.09(-1.00%) |
Sep 06, 2007 | 8.840 | 8.846 | 8.787 | 8.834 | 1,344,184 | -0.01(-0.07%) |
Sep 05, 2007 | 8.840 | 8.852 | 8.799 | 8.840 | 1,306,345 | +0.00(+0.00%) |
Sep 04, 2007 | 8.941 | 8.858 | 8.829 | 8.840 | 8,047,627 | +0.04(+0.47%) |
Aug 31, 2007 | 8.852 | 8.852 | 8.781 | 8.799 | 6,138,757 | +0.02(+0.27%) |
Aug 30, 2007 | 8.775 | 8.882 | 8.758 | 8.776 | 2,099,926 | -0.05(-0.53%) |
Aug 29, 2007 | 8.681 | 8.829 | 8.658 | 8.823 | 142,019 | +0.24(+2.75%) |
Aug 28, 2007 | 8.734 | 8.770 | 8.575 | 8.587 | 359,715 | -0.22(-2.54%) |
Aug 27, 2007 | 8.793 | 8.840 | 8.781 | 8.811 | 312,376 | -0.03(-0.33%) |
Aug 24, 2007 | 8.852 | 8.870 | 8.817 | 8.840 | 3,313,798 | +0.00(+0.00%) |
Aug 23, 2007 | 8.864 | 8.899 | 8.675 | 8.840 | 4,659,679 | +0.01(+0.07%) |
Aug 22, 2007 | 8.799 | 8.917 | 8.758 | 8.834 | 2,318,641 | +0.04(+0.40%) |
Aug 21, 2007 | 8.669 | 8.823 | 8.669 | 8.799 | 135,402 | +0.06(+0.74%) |
Aug 20, 2007 | 8.799 | 8.840 | 8.646 | 8.734 | 119,792 | -0.07(-0.80%) |
Aug 17, 2007 | 8.829 | 8.917 | 8.669 | 8.805 | 201,407 | +0.11(+1.22%) |
Aug 16, 2007 | 8.711 | 8.764 | 8.451 | 8.699 | 337,148 | -0.06(-0.74%) |
Aug 15, 2007 | 8.911 | 9.017 | 8.711 | 8.764 | 426,399 | -0.27(-3.00%) |
Aug 14, 2007 | 9.271 | 9.271 | 9.011 | 9.035 | 123,864 | -0.06(-0.71%) |
Aug 13, 2007 | 9.147 | 9.182 | 9.094 | 9.100 | 260,624 | +0.01(+0.13%) |
Aug 10, 2007 | 9.029 | 9.153 | 8.982 | 9.088 | 238,736 | -0.02(-0.19%) |
Aug 09, 2007 | 9.223 | 9.300 | 9.106 | 9.106 | 520,230 | -0.51(-5.27%) |
Aug 08, 2007 | 9.636 | 9.683 | 9.559 | 9.612 | 377,362 | -0.13(-1.33%) |
Aug 07, 2007 | 9.601 | 9.795 | 9.589 | 9.742 | 245,862 | +0.01(+0.06%) |
Aug 06, 2007 | 9.559 | 9.777 | 9.559 | 9.736 | 278,779 | +0.17(+1.79%) |
Aug 03, 2007 | 9.612 | 9.636 | 9.559 | 9.565 | 238,227 | -0.04(-0.43%) |
Aug 02, 2007 | 9.583 | 9.642 | 9.536 | 9.606 | 237,548 | +0.08(+0.80%) |
Aug 01, 2007 | 9.506 | 9.636 | 9.388 | 9.530 | 350,892 | +0.11(+1.13%) |
Jul 31, 2007 | 9.583 | 9.630 | 9.424 | 9.424 | 720,280 | -0.01(-0.06%) |
Jul 30, 2007 | 9.383 | 9.447 | 9.276 | 9.430 | 236,869 | +0.26(+2.83%) |
Jul 27, 2007 | 9.288 | 9.312 | 9.141 | 9.170 | 155,763 | -0.14(-1.46%) |
Jul 26, 2007 | 9.406 | 9.527 | 9.188 | 9.306 | 260,963 | -0.42(-4.30%) |
Jul 25, 2007 | 9.783 | 9.789 | 9.660 | 9.724 | 266,563 | +0.06(+0.67%) |
Jul 24, 2007 | 9.854 | 9.901 | 9.642 | 9.660 | 189,529 | -0.34(-3.36%) |
Jul 23, 2007 | 10.02 | 10.07 | 9.919 | 9.995 | 107,236 | +0.02(+0.18%) |
Jul 20, 2007 | 10.04 | 10.07 | 9.919 | 9.978 | 231,100 | +0.01(+0.12%) |
Jul 19, 2007 | 10.02 | 10.06 | 9.937 | 9.966 | 111,987 | -0.05(-0.53%) |
Jul 18, 2007 | 10.06 | 10.08 | 9.925 | 10.02 | 174,767 | -0.04(-0.41%) |
Jul 17, 2007 | 10.02 | 10.11 | 9.966 | 10.06 | 550,942 | +0.05(+0.53%) |
Jul 16, 2007 | 9.995 | 10.07 | 9.972 | 10.01 | 255,194 | +0.08(+0.83%) |
Jul 13, 2007 | 9.942 | 9.948 | 9.889 | 9.925 | 77,542 | -0.06(-0.59%) |
Jul 12, 2007 | 9.860 | 9.984 | 9.842 | 9.984 | 230,930 | +0.21(+2.11%) |
Jul 11, 2007 | 9.801 | 9.836 | 9.742 | 9.777 | 311,357 | +0.08(+0.79%) |
Jul 10, 2007 | 9.789 | 9.872 | 9.699 | 9.701 | 123,185 | -0.14(-1.38%) |
Jul 09, 2007 | 9.842 | 9.860 | 9.795 | 9.836 | 99,770 | +0.04(+0.36%) |
Jul 06, 2007 | 9.783 | 9.830 | 9.748 | 9.801 | 204,291 | -0.05(-0.48%) |
Jul 05, 2007 | 9.925 | 9.966 | 9.813 | 9.848 | 384,488 | -0.12(-1.18%) |
Jul 03, 2007 | 9.948 | 9.978 | 9.907 | 9.966 | 163,908 | +0.00(+0.00%) |