Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.281 | 9.390 | 9.177 | 9.206 | 4,070,700 | -0.17(-1.78%) |
Sep 27, 2007 | 9.424 | 9.482 | 9.332 | 9.373 | 2,173,431 | -0.08(-0.85%) |
Sep 26, 2007 | 9.476 | 9.533 | 9.390 | 9.453 | 3,514,195 | +0.06(+0.61%) |
Sep 25, 2007 | 9.384 | 9.482 | 9.355 | 9.396 | 4,090,289 | -0.05(-0.55%) |
Sep 24, 2007 | 9.516 | 9.597 | 9.396 | 9.447 | 5,047,368 | -0.07(-0.72%) |
Sep 21, 2007 | 9.487 | 9.545 | 9.373 | 9.516 | 3,977,194 | +0.14(+1.53%) |
Sep 20, 2007 | 9.499 | 9.591 | 9.344 | 9.373 | 2,941,846 | -0.16(-1.63%) |
Sep 19, 2007 | 9.373 | 9.556 | 9.373 | 9.528 | 3,261,714 | +0.18(+1.97%) |
Sep 18, 2007 | 9.292 | 9.390 | 9.114 | 9.344 | 5,700,164 | +0.12(+1.31%) |
Sep 17, 2007 | 9.229 | 9.281 | 9.091 | 9.223 | 3,203,904 | -0.05(-0.50%) |
Sep 14, 2007 | 9.189 | 9.309 | 9.183 | 9.269 | 3,729,762 | +0.04(+0.44%) |
Sep 13, 2007 | 9.350 | 9.355 | 9.195 | 9.229 | 2,095,249 | -0.09(-0.92%) |
Sep 12, 2007 | 9.304 | 9.430 | 9.246 | 9.315 | 3,170,124 | +0.01(+0.12%) |
Sep 11, 2007 | 9.275 | 9.321 | 9.212 | 9.304 | 2,417,903 | +0.13(+1.38%) |
Sep 10, 2007 | 9.269 | 9.304 | 9.126 | 9.177 | 4,036,919 | -0.01(-0.13%) |
Sep 07, 2007 | 9.286 | 9.344 | 9.149 | 9.189 | 3,753,792 | -0.21(-2.20%) |
Sep 06, 2007 | 9.315 | 9.419 | 9.240 | 9.396 | 2,611,182 | +0.09(+0.93%) |
Sep 05, 2007 | 9.367 | 9.367 | 9.223 | 9.309 | 3,586,980 | -0.07(-0.73%) |
Sep 04, 2007 | 9.286 | 9.447 | 9.258 | 9.378 | 3,899,534 | +0.06(+0.68%) |
Aug 31, 2007 | 9.390 | 9.396 | 9.212 | 9.315 | 5,613,449 | +0.01(+0.12%) |
Aug 30, 2007 | 9.470 | 9.499 | 9.281 | 9.304 | 4,361,315 | -0.17(-1.76%) |
Aug 29, 2007 | 9.281 | 9.470 | 9.258 | 9.470 | 2,951,771 | +0.17(+1.85%) |
Aug 28, 2007 | 9.396 | 9.499 | 9.258 | 9.298 | 3,591,159 | -0.14(-1.46%) |
Aug 27, 2007 | 9.706 | 9.740 | 9.424 | 9.436 | 7,705,703 | -0.35(-3.58%) |
Aug 24, 2007 | 9.780 | 9.849 | 9.585 | 9.786 | 4,078,013 | -0.03(-0.29%) |
Aug 23, 2007 | 9.849 | 9.935 | 9.700 | 9.815 | 4,294,799 | +0.11(+1.18%) |
Aug 22, 2007 | 9.734 | 9.757 | 9.516 | 9.700 | 4,291,490 | +0.05(+0.54%) |
Aug 21, 2007 | 9.579 | 9.757 | 9.493 | 9.648 | 4,211,654 | +0.06(+0.60%) |
Aug 20, 2007 | 9.470 | 9.677 | 9.453 | 9.591 | 5,028,557 | +0.42(+4.57%) |
Aug 17, 2007 | 9.212 | 9.419 | 8.569 | 9.172 | 6,896,230 | +0.28(+3.17%) |
Aug 16, 2007 | 8.655 | 8.919 | 8.442 | 8.890 | 6,498,343 | +0.19(+2.18%) |
Aug 15, 2007 | 8.936 | 9.028 | 8.689 | 8.701 | 5,293,435 | -0.24(-2.64%) |
Aug 14, 2007 | 9.189 | 9.263 | 8.936 | 8.936 | 4,229,067 | -0.32(-3.47%) |
Aug 13, 2007 | 9.321 | 9.447 | 9.229 | 9.258 | 4,882,472 | -0.03(-0.31%) |
Aug 10, 2007 | 9.229 | 9.447 | 9.103 | 9.286 | 5,956,523 | +0.01(+0.06%) |
Aug 09, 2007 | 9.522 | 9.522 | 9.195 | 9.281 | 8,501,238 | -0.24(-2.53%) |
Aug 08, 2007 | 9.625 | 9.729 | 9.373 | 9.522 | 6,100,645 | -0.11(-1.19%) |
Aug 07, 2007 | 9.361 | 9.706 | 9.240 | 9.637 | 7,721,584 | +0.20(+2.07%) |
Aug 06, 2007 | 9.246 | 9.453 | 8.930 | 9.441 | 6,300,199 | +0.18(+1.92%) |
Aug 03, 2007 | 9.373 | 9.648 | 9.240 | 9.263 | 5,980,854 | -0.38(-3.99%) |
Aug 02, 2007 | 9.361 | 9.832 | 9.189 | 9.648 | 5,943,591 | -0.16(-1.58%) |
Aug 01, 2007 | 9.677 | 10.20 | 9.545 | 9.803 | 4,790,882 | +0.34(+3.58%) |
Jul 31, 2007 | 9.631 | 9.717 | 9.453 | 9.464 | 4,299,568 | -0.09(-0.96%) |
Jul 30, 2007 | 9.436 | 9.631 | 9.338 | 9.556 | 5,023,894 | +0.10(+1.09%) |
Jul 27, 2007 | 9.597 | 9.677 | 9.453 | 9.453 | 6,927,442 | -0.18(-1.85%) |
Jul 26, 2007 | 9.717 | 9.792 | 9.424 | 9.631 | 12,759,184 | -0.16(-1.58%) |
Jul 25, 2007 | 9.843 | 9.849 | 9.637 | 9.786 | 5,345,868 | +0.03(+0.35%) |
Jul 24, 2007 | 9.918 | 10.07 | 9.746 | 9.752 | 6,327,493 | -0.11(-1.16%) |
Jul 23, 2007 | 9.958 | 10.03 | 9.815 | 9.866 | 4,420,354 | -0.03(-0.29%) |
Jul 20, 2007 | 10.07 | 10.11 | 9.872 | 9.895 | 4,335,370 | -0.19(-1.88%) |
Jul 19, 2007 | 9.901 | 10.09 | 9.884 | 10.08 | 4,183,446 | +0.26(+2.63%) |
Jul 18, 2007 | 9.809 | 9.901 | 9.746 | 9.826 | 5,237,687 | +0.00(+0.00%) |
Jul 17, 2007 | 9.976 | 9.993 | 9.763 | 9.826 | 4,452,730 | -0.20(-2.00%) |
Jul 16, 2007 | 10.27 | 10.30 | 9.981 | 10.03 | 4,203,557 | -0.24(-2.35%) |
Jul 13, 2007 | 10.06 | 10.27 | 10.02 | 10.27 | 3,269,898 | +0.21(+2.11%) |
Jul 12, 2007 | 9.964 | 10.07 | 9.941 | 10.06 | 4,684,839 | +0.11(+1.16%) |
Jul 11, 2007 | 9.958 | 10.04 | 9.895 | 9.941 | 4,327,534 | -0.02(-0.23%) |
Jul 10, 2007 | 10.08 | 10.15 | 9.953 | 9.964 | 4,662,696 | -0.17(-1.64%) |
Jul 09, 2007 | 10.23 | 10.27 | 10.11 | 10.13 | 5,323,357 | -0.08(-0.79%) |
Jul 06, 2007 | 10.19 | 10.23 | 10.04 | 10.21 | 5,459,488 | +0.07(+0.68%) |
Jul 05, 2007 | 10.04 | 10.25 | 9.993 | 10.14 | 4,077,490 | -0.03(-0.28%) |
Jul 03, 2007 | 10.28 | 10.31 | 10.07 | 10.17 | 2,340,939 | +0.06(+0.57%) |