Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.033 | 9.134 | 8.969 | 9.110 | 446,320 | +0.11(+1.18%) |
Sep 27, 2007 | 8.910 | 9.010 | 8.910 | 9.004 | 609,405 | +0.25(+2.90%) |
Sep 26, 2007 | 8.804 | 8.839 | 8.698 | 8.751 | 315,309 | +0.02(+0.20%) |
Sep 25, 2007 | 8.721 | 8.798 | 8.698 | 8.733 | 466,685 | -0.12(-1.40%) |
Sep 24, 2007 | 8.933 | 8.951 | 8.851 | 8.857 | 95,203 | -0.19(-2.15%) |
Sep 21, 2007 | 9.022 | 9.069 | 9.010 | 9.051 | 190,068 | +0.09(+0.99%) |
Sep 20, 2007 | 8.939 | 9.010 | 8.916 | 8.963 | 213,317 | -0.01(-0.13%) |
Sep 19, 2007 | 8.969 | 9.039 | 8.963 | 8.974 | 167,497 | +0.19(+2.21%) |
Sep 18, 2007 | 8.568 | 8.780 | 8.509 | 8.780 | 577,162 | +0.19(+2.26%) |
Sep 17, 2007 | 8.603 | 8.656 | 8.509 | 8.586 | 449,884 | -0.14(-1.55%) |
Sep 14, 2007 | 8.715 | 8.798 | 8.686 | 8.721 | 318,873 | -0.19(-2.12%) |
Sep 13, 2007 | 8.910 | 8.939 | 8.868 | 8.910 | 1,183,852 | +0.09(+1.07%) |
Sep 12, 2007 | 8.833 | 8.880 | 8.804 | 8.815 | 3,085,891 | -0.02(-0.27%) |
Sep 11, 2007 | 8.839 | 8.851 | 8.780 | 8.839 | 605,332 | +0.09(+1.01%) |
Sep 10, 2007 | 8.798 | 8.851 | 8.692 | 8.751 | 328,376 | +0.01(+0.07%) |
Sep 07, 2007 | 8.774 | 8.821 | 8.674 | 8.745 | 311,745 | -0.09(-1.00%) |
Sep 06, 2007 | 8.839 | 8.845 | 8.786 | 8.833 | 1,344,392 | -0.01(-0.07%) |
Sep 05, 2007 | 8.839 | 8.851 | 8.798 | 8.839 | 1,306,548 | +0.00(+0.00%) |
Sep 04, 2007 | 8.939 | 8.857 | 8.827 | 8.839 | 8,048,875 | +0.04(+0.47%) |
Aug 31, 2007 | 8.851 | 8.851 | 8.780 | 8.798 | 6,139,708 | +0.02(+0.27%) |
Aug 30, 2007 | 8.774 | 8.880 | 8.756 | 8.774 | 2,100,252 | -0.05(-0.53%) |
Aug 29, 2007 | 8.680 | 8.827 | 8.656 | 8.821 | 142,041 | +0.24(+2.75%) |
Aug 28, 2007 | 8.733 | 8.768 | 8.574 | 8.586 | 359,771 | -0.22(-2.54%) |
Aug 27, 2007 | 8.792 | 8.839 | 8.780 | 8.809 | 312,424 | -0.03(-0.33%) |
Aug 24, 2007 | 8.851 | 8.868 | 8.815 | 8.839 | 3,314,312 | +0.00(+0.00%) |
Aug 23, 2007 | 8.863 | 8.898 | 8.674 | 8.839 | 4,660,402 | +0.01(+0.07%) |
Aug 22, 2007 | 8.798 | 8.916 | 8.756 | 8.833 | 2,319,000 | +0.04(+0.40%) |
Aug 21, 2007 | 8.668 | 8.821 | 8.668 | 8.798 | 135,423 | +0.06(+0.74%) |
Aug 20, 2007 | 8.798 | 8.839 | 8.644 | 8.733 | 119,810 | -0.07(-0.80%) |
Aug 17, 2007 | 8.827 | 8.916 | 8.668 | 8.804 | 201,438 | +0.11(+1.22%) |
Aug 16, 2007 | 8.709 | 8.762 | 8.450 | 8.698 | 337,201 | -0.06(-0.74%) |
Aug 15, 2007 | 8.910 | 9.016 | 8.709 | 8.762 | 426,465 | -0.27(-3.00%) |
Aug 14, 2007 | 9.269 | 9.269 | 9.010 | 9.033 | 123,883 | -0.06(-0.71%) |
Aug 13, 2007 | 9.145 | 9.181 | 9.092 | 9.098 | 260,664 | +0.01(+0.13%) |
Aug 10, 2007 | 9.027 | 9.151 | 8.980 | 9.086 | 238,773 | -0.02(-0.19%) |
Aug 09, 2007 | 9.222 | 9.299 | 9.104 | 9.104 | 520,311 | -0.51(-5.27%) |
Aug 08, 2007 | 9.634 | 9.682 | 9.558 | 9.611 | 377,420 | -0.13(-1.33%) |
Aug 07, 2007 | 9.599 | 9.794 | 9.587 | 9.741 | 245,900 | +0.01(+0.06%) |
Aug 06, 2007 | 9.558 | 9.776 | 9.558 | 9.735 | 278,823 | +0.17(+1.79%) |
Aug 03, 2007 | 9.611 | 9.634 | 9.558 | 9.564 | 238,263 | -0.04(-0.43%) |
Aug 02, 2007 | 9.581 | 9.640 | 9.534 | 9.605 | 237,585 | +0.08(+0.80%) |
Aug 01, 2007 | 9.505 | 9.634 | 9.387 | 9.528 | 350,947 | +0.11(+1.13%) |
Jul 31, 2007 | 9.581 | 9.629 | 9.422 | 9.422 | 720,392 | -0.01(-0.06%) |
Jul 30, 2007 | 9.381 | 9.446 | 9.275 | 9.428 | 236,906 | +0.26(+2.83%) |
Jul 27, 2007 | 9.287 | 9.310 | 9.139 | 9.169 | 155,787 | -0.14(-1.46%) |
Jul 26, 2007 | 9.405 | 9.526 | 9.187 | 9.304 | 261,004 | -0.42(-4.30%) |
Jul 25, 2007 | 9.782 | 9.788 | 9.658 | 9.723 | 266,604 | +0.06(+0.67%) |
Jul 24, 2007 | 9.852 | 9.900 | 9.640 | 9.658 | 189,558 | -0.34(-3.36%) |
Jul 23, 2007 | 10.02 | 10.06 | 9.917 | 9.994 | 107,252 | +0.02(+0.18%) |
Jul 20, 2007 | 10.04 | 10.07 | 9.917 | 9.976 | 231,136 | +0.01(+0.12%) |
Jul 19, 2007 | 10.02 | 10.06 | 9.935 | 9.964 | 112,004 | -0.05(-0.53%) |
Jul 18, 2007 | 10.06 | 10.08 | 9.923 | 10.02 | 174,794 | -0.04(-0.41%) |
Jul 17, 2007 | 10.02 | 10.11 | 9.964 | 10.06 | 551,027 | +0.05(+0.53%) |
Jul 16, 2007 | 9.994 | 10.07 | 9.970 | 10.01 | 255,234 | +0.08(+0.83%) |
Jul 13, 2007 | 9.941 | 9.947 | 9.888 | 9.923 | 77,554 | -0.06(-0.59%) |
Jul 12, 2007 | 9.858 | 9.982 | 9.841 | 9.982 | 230,966 | +0.21(+2.11%) |
Jul 11, 2007 | 9.799 | 9.835 | 9.741 | 9.776 | 311,406 | +0.08(+0.79%) |
Jul 10, 2007 | 9.788 | 9.870 | 9.698 | 9.699 | 123,204 | -0.14(-1.38%) |
Jul 09, 2007 | 9.841 | 9.858 | 9.794 | 9.835 | 99,785 | +0.04(+0.36%) |
Jul 06, 2007 | 9.782 | 9.829 | 9.746 | 9.799 | 204,323 | -0.05(-0.48%) |
Jul 05, 2007 | 9.923 | 9.964 | 9.811 | 9.847 | 384,548 | -0.12(-1.18%) |
Jul 03, 2007 | 9.947 | 9.976 | 9.905 | 9.964 | 163,933 | +0.00(+0.00%) |