Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.512 | 9.540 | 9.478 | 9.512 | 55,999 | +0.00(+0.00%) |
Sep 27, 2007 | 9.512 | 9.535 | 9.506 | 9.512 | 66,132 | +0.01(+0.06%) |
Sep 26, 2007 | 9.523 | 9.523 | 9.484 | 9.506 | 79,465 | -0.01(-0.06%) |
Sep 25, 2007 | 9.512 | 9.512 | 9.495 | 9.512 | 74,487 | +0.00(+0.00%) |
Sep 24, 2007 | 9.489 | 9.518 | 9.489 | 9.512 | 19,021 | +0.02(+0.24%) |
Sep 21, 2007 | 9.501 | 9.506 | 9.444 | 9.489 | 27,910 | -0.01(-0.12%) |
Sep 20, 2007 | 9.489 | 9.506 | 9.484 | 9.501 | 6,577 | +0.02(+0.18%) |
Sep 19, 2007 | 9.489 | 9.506 | 9.433 | 9.484 | 41,954 | -0.02(-0.24%) |
Sep 18, 2007 | 9.439 | 9.506 | 9.422 | 9.506 | 47,821 | +0.08(+0.90%) |
Sep 17, 2007 | 9.428 | 9.450 | 9.394 | 9.422 | 10,666 | -0.01(-0.06%) |
Sep 14, 2007 | 9.473 | 9.473 | 9.394 | 9.428 | 21,333 | -0.05(-0.53%) |
Sep 13, 2007 | 9.467 | 9.512 | 9.467 | 9.478 | 13,333 | +0.02(+0.18%) |
Sep 12, 2007 | 9.450 | 9.512 | 9.439 | 9.461 | 29,688 | +0.01(+0.06%) |
Sep 11, 2007 | 9.563 | 9.608 | 9.394 | 9.456 | 103,820 | -0.13(-1.35%) |
Sep 10, 2007 | 9.546 | 9.619 | 9.546 | 9.585 | 17,955 | +0.02(+0.24%) |
Sep 07, 2007 | 9.580 | 9.580 | 9.557 | 9.563 | 47,466 | -0.03(-0.29%) |
Sep 06, 2007 | 9.529 | 9.591 | 9.529 | 9.591 | 10,310 | +0.04(+0.47%) |
Sep 05, 2007 | 9.473 | 9.546 | 9.456 | 9.546 | 27,555 | +0.06(+0.59%) |
Sep 04, 2007 | 9.456 | 9.518 | 9.450 | 9.489 | 17,955 | +0.04(+0.48%) |
Aug 31, 2007 | 9.388 | 9.444 | 9.388 | 9.444 | 65,776 | +0.06(+0.60%) |
Aug 30, 2007 | 9.366 | 9.478 | 9.366 | 9.388 | 33,777 | +0.01(+0.12%) |
Aug 29, 2007 | 9.321 | 9.383 | 9.321 | 9.377 | 14,399 | +0.05(+0.54%) |
Aug 28, 2007 | 9.326 | 9.371 | 9.309 | 9.326 | 39,999 | -0.01(-0.06%) |
Aug 27, 2007 | 9.377 | 9.416 | 9.332 | 9.332 | 46,754 | -0.05(-0.54%) |
Aug 24, 2007 | 9.394 | 9.448 | 9.366 | 9.383 | 19,199 | -0.05(-0.54%) |
Aug 23, 2007 | 9.315 | 9.444 | 9.270 | 9.433 | 51,910 | +0.12(+1.33%) |
Aug 22, 2007 | 9.394 | 9.422 | 9.220 | 9.309 | 90,132 | -0.10(-1.08%) |
Aug 21, 2007 | 9.399 | 9.546 | 9.388 | 9.411 | 13,688 | -0.01(-0.12%) |
Aug 20, 2007 | 9.163 | 9.479 | 9.163 | 9.422 | 31,821 | +0.26(+2.82%) |
Aug 17, 2007 | 9.051 | 9.163 | 9.051 | 9.163 | 29,332 | +0.11(+1.18%) |
Aug 16, 2007 | 9.281 | 9.281 | 9.056 | 9.056 | 140,086 | -0.23(-2.42%) |
Aug 15, 2007 | 9.332 | 9.332 | 9.281 | 9.281 | 176,708 | -0.11(-1.20%) |
Aug 14, 2007 | 9.399 | 9.399 | 9.388 | 9.394 | 39,466 | +0.00(+0.00%) |
Aug 13, 2007 | 9.388 | 9.450 | 9.383 | 9.394 | 279,107 | +0.01(+0.06%) |
Aug 10, 2007 | 9.405 | 9.405 | 9.388 | 9.388 | 150,042 | -0.05(-0.54%) |
Aug 09, 2007 | 9.422 | 9.450 | 9.394 | 9.439 | 68,976 | -0.01(-0.06%) |
Aug 08, 2007 | 9.428 | 9.450 | 9.411 | 9.444 | 56,354 | +0.03(+0.30%) |
Aug 07, 2007 | 9.473 | 9.484 | 9.416 | 9.416 | 155,375 | -0.08(-0.83%) |
Aug 06, 2007 | 9.484 | 9.535 | 9.461 | 9.495 | 19,555 | -0.01(-0.06%) |
Aug 03, 2007 | 9.484 | 9.540 | 9.478 | 9.501 | 138,487 | -0.04(-0.41%) |
Aug 02, 2007 | 9.535 | 9.540 | 9.518 | 9.540 | 6,755 | -0.02(-0.24%) |
Aug 01, 2007 | 9.529 | 9.563 | 9.518 | 9.563 | 16,533 | -0.03(-0.29%) |
Jul 31, 2007 | 9.535 | 9.641 | 9.529 | 9.591 | 15,822 | +0.04(+0.41%) |
Jul 30, 2007 | 9.394 | 9.551 | 9.394 | 9.551 | 25,599 | +0.12(+1.31%) |
Jul 27, 2007 | 9.366 | 9.433 | 9.338 | 9.428 | 86,754 | +0.01(+0.06%) |
Jul 26, 2007 | 9.591 | 9.591 | 9.366 | 9.422 | 122,664 | -0.19(-1.93%) |
Jul 25, 2007 | 9.641 | 9.670 | 9.608 | 9.608 | 52,977 | -0.06(-0.58%) |
Jul 24, 2007 | 9.681 | 9.703 | 9.591 | 9.664 | 58,488 | -0.05(-0.52%) |
Jul 23, 2007 | 9.760 | 9.799 | 9.681 | 9.715 | 51,377 | -0.06(-0.58%) |
Jul 20, 2007 | 9.754 | 9.793 | 9.754 | 9.771 | 23,288 | -0.01(-0.12%) |
Jul 19, 2007 | 9.771 | 9.793 | 9.743 | 9.782 | 6,399 | +0.01(+0.12%) |
Jul 18, 2007 | 9.782 | 9.788 | 9.743 | 9.771 | 49,065 | -0.06(-0.63%) |
Jul 17, 2007 | 9.827 | 9.833 | 9.782 | 9.833 | 79,110 | +0.00(+0.00%) |
Jul 16, 2007 | 9.816 | 9.844 | 9.799 | 9.833 | 43,377 | +0.03(+0.29%) |
Jul 13, 2007 | 9.799 | 9.821 | 9.799 | 9.805 | 17,421 | -0.01(-0.06%) |
Jul 12, 2007 | 9.754 | 9.827 | 9.754 | 9.810 | 32,710 | +0.02(+0.23%) |
Jul 11, 2007 | 9.799 | 9.821 | 9.788 | 9.788 | 60,443 | -0.01(-0.11%) |
Jul 10, 2007 | 9.810 | 9.844 | 9.799 | 9.799 | 15,999 | -0.03(-0.29%) |
Jul 09, 2007 | 9.805 | 9.827 | 9.799 | 9.827 | 14,222 | +0.03(+0.29%) |
Jul 06, 2007 | 9.850 | 9.850 | 9.782 | 9.799 | 17,421 | -0.02(-0.17%) |
Jul 05, 2007 | 9.866 | 9.889 | 9.793 | 9.816 | 37,510 | -0.05(-0.51%) |
Jul 03, 2007 | 9.866 | 9.866 | 9.861 | 9.866 | 5,155 | +0.02(+0.17%) |