Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.12 | 10.20 | 9.807 | 9.927 | 428,596 | -0.15(-1.48%) |
Sep 27, 2007 | 9.925 | 10.08 | 9.925 | 10.08 | 339,595 | +0.17(+1.73%) |
Sep 26, 2007 | 9.754 | 9.994 | 9.754 | 9.905 | 325,673 | +0.20(+2.03%) |
Sep 25, 2007 | 9.638 | 9.871 | 9.531 | 9.708 | 689,135 | +0.05(+0.50%) |
Sep 24, 2007 | 9.614 | 9.754 | 9.348 | 9.660 | 691,123 | +0.04(+0.38%) |
Sep 21, 2007 | 9.606 | 9.785 | 9.575 | 9.624 | 851,226 | +0.11(+1.14%) |
Sep 20, 2007 | 9.674 | 9.762 | 9.400 | 9.515 | 367,936 | -0.13(-1.38%) |
Sep 19, 2007 | 9.626 | 9.718 | 9.519 | 9.648 | 684,660 | +0.12(+1.29%) |
Sep 18, 2007 | 9.113 | 9.529 | 9.034 | 9.525 | 840,287 | +0.44(+4.89%) |
Sep 17, 2007 | 9.040 | 9.203 | 8.992 | 9.081 | 750,292 | +0.05(+0.58%) |
Sep 14, 2007 | 8.769 | 9.050 | 8.749 | 9.028 | 362,467 | +0.19(+2.16%) |
Sep 13, 2007 | 8.835 | 9.004 | 8.717 | 8.837 | 540,966 | +0.04(+0.43%) |
Sep 12, 2007 | 8.998 | 9.042 | 8.735 | 8.799 | 517,597 | -0.20(-2.21%) |
Sep 11, 2007 | 8.801 | 9.016 | 8.630 | 8.998 | 621,514 | +0.18(+2.03%) |
Sep 10, 2007 | 8.839 | 8.841 | 8.361 | 8.819 | 575,770 | +0.03(+0.39%) |
Sep 07, 2007 | 8.976 | 8.976 | 8.747 | 8.785 | 475,831 | -0.29(-3.19%) |
Sep 06, 2007 | 8.930 | 9.173 | 8.900 | 9.075 | 423,624 | +0.16(+1.76%) |
Sep 05, 2007 | 9.221 | 9.221 | 8.851 | 8.918 | 607,095 | -0.35(-3.73%) |
Sep 04, 2007 | 9.183 | 9.336 | 9.143 | 9.264 | 445,501 | +0.08(+0.85%) |
Aug 31, 2007 | 8.992 | 9.231 | 8.892 | 9.185 | 540,468 | +0.30(+3.33%) |
Aug 30, 2007 | 9.040 | 9.437 | 8.747 | 8.890 | 1,352,415 | -0.15(-1.67%) |
Aug 29, 2007 | 8.668 | 9.131 | 8.668 | 9.040 | 587,703 | +0.42(+4.85%) |
Aug 28, 2007 | 8.920 | 8.938 | 8.622 | 8.622 | 460,417 | -0.34(-3.77%) |
Aug 27, 2007 | 9.032 | 9.077 | 8.914 | 8.960 | 323,684 | -0.06(-0.71%) |
Aug 24, 2007 | 8.819 | 9.081 | 8.801 | 9.024 | 329,651 | +0.23(+2.56%) |
Aug 23, 2007 | 9.131 | 9.151 | 8.799 | 8.799 | 426,607 | -0.27(-2.99%) |
Aug 22, 2007 | 9.101 | 9.165 | 8.980 | 9.071 | 442,518 | +0.04(+0.45%) |
Aug 21, 2007 | 8.952 | 9.219 | 8.767 | 9.030 | 595,162 | +0.08(+0.88%) |
Aug 20, 2007 | 9.469 | 9.473 | 8.851 | 8.952 | 682,671 | -0.49(-5.20%) |
Aug 17, 2007 | 9.533 | 9.684 | 9.396 | 9.443 | 936,746 | +0.30(+3.30%) |
Aug 16, 2007 | 8.688 | 9.342 | 8.596 | 9.141 | 918,349 | +0.48(+5.53%) |
Aug 15, 2007 | 8.910 | 9.050 | 8.654 | 8.662 | 403,238 | -0.23(-2.56%) |
Aug 14, 2007 | 8.972 | 9.109 | 8.880 | 8.890 | 362,467 | -0.08(-0.92%) |
Aug 13, 2007 | 9.151 | 9.308 | 8.968 | 8.972 | 618,531 | -0.14(-1.59%) |
Aug 10, 2007 | 9.412 | 9.555 | 9.010 | 9.117 | 1,261,425 | -0.39(-4.06%) |
Aug 09, 2007 | 9.443 | 9.594 | 9.272 | 9.503 | 1,489,645 | -0.02(-0.23%) |
Aug 08, 2007 | 8.940 | 9.561 | 8.880 | 9.525 | 1,721,346 | +0.67(+7.59%) |
Aug 07, 2007 | 8.409 | 8.910 | 8.403 | 8.853 | 665,268 | +0.42(+5.01%) |
Aug 06, 2007 | 8.272 | 8.515 | 8.135 | 8.431 | 873,103 | +0.12(+1.50%) |
Aug 03, 2007 | 8.439 | 8.568 | 8.306 | 8.306 | 659,799 | -0.26(-3.05%) |
Aug 02, 2007 | 8.530 | 8.626 | 8.347 | 8.568 | 753,772 | +0.05(+0.64%) |
Aug 01, 2007 | 8.047 | 8.536 | 7.946 | 8.513 | 1,287,280 | +0.44(+5.40%) |
Jul 31, 2007 | 8.178 | 8.224 | 8.045 | 8.077 | 925,807 | +0.00(+0.00%) |
Jul 30, 2007 | 8.015 | 8.149 | 7.944 | 8.077 | 667,257 | +0.09(+1.13%) |
Jul 27, 2007 | 8.061 | 8.139 | 7.987 | 7.987 | 690,626 | -0.06(-0.73%) |
Jul 26, 2007 | 8.045 | 8.160 | 7.914 | 8.045 | 900,947 | -0.08(-1.04%) |
Jul 25, 2007 | 7.964 | 8.234 | 7.944 | 8.129 | 1,040,166 | +0.28(+3.59%) |
Jul 24, 2007 | 8.447 | 8.465 | 7.818 | 7.848 | 768,191 | -0.59(-6.94%) |
Jul 23, 2007 | 8.487 | 8.507 | 8.417 | 8.433 | 356,500 | -0.02(-0.29%) |
Jul 20, 2007 | 8.775 | 8.785 | 8.367 | 8.457 | 925,310 | -0.34(-3.84%) |
Jul 19, 2007 | 8.789 | 8.829 | 8.745 | 8.795 | 422,132 | +0.05(+0.53%) |
Jul 18, 2007 | 8.839 | 8.888 | 8.544 | 8.749 | 631,955 | -0.11(-1.29%) |
Jul 17, 2007 | 8.678 | 8.936 | 8.676 | 8.863 | 432,573 | +0.19(+2.16%) |
Jul 16, 2007 | 8.574 | 8.743 | 8.568 | 8.676 | 539,474 | +0.10(+1.20%) |
Jul 13, 2007 | 8.666 | 8.666 | 8.501 | 8.574 | 226,231 | -0.09(-1.09%) |
Jul 12, 2007 | 8.518 | 8.682 | 8.497 | 8.668 | 255,566 | +0.20(+2.38%) |
Jul 11, 2007 | 8.453 | 8.513 | 8.447 | 8.467 | 512,127 | +0.01(+0.17%) |
Jul 10, 2007 | 8.628 | 8.628 | 8.447 | 8.453 | 364,953 | -0.19(-2.14%) |
Jul 09, 2007 | 8.658 | 8.739 | 8.588 | 8.638 | 303,796 | +0.02(+0.23%) |
Jul 06, 2007 | 8.608 | 8.664 | 8.574 | 8.618 | 267,996 | +0.04(+0.42%) |
Jul 05, 2007 | 8.552 | 8.592 | 8.491 | 8.582 | 206,839 | +0.05(+0.59%) |
Jul 03, 2007 | 8.598 | 8.598 | 8.497 | 8.532 | 139,219 | -0.07(-0.86%) |