Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.06 | 11.21 | 10.84 | 11.04 | 7,804,889 | -0.00(-0.01%) |
Sep 27, 2007 | 10.77 | 11.07 | 10.76 | 11.04 | 8,381,195 | +0.36(+3.39%) |
Sep 26, 2007 | 10.86 | 10.94 | 10.56 | 10.68 | 8,538,682 | -0.02(-0.20%) |
Sep 25, 2007 | 10.09 | 10.74 | 10.09 | 10.70 | 9,454,878 | +0.49(+4.80%) |
Sep 24, 2007 | 10.69 | 11.04 | 10.02 | 10.21 | 12,161,226 | -0.48(-4.48%) |
Sep 21, 2007 | 10.24 | 10.76 | 10.21 | 10.69 | 34,123,096 | +0.58(+5.76%) |
Sep 20, 2007 | 10.15 | 10.32 | 10.03 | 10.11 | 17,664,674 | -0.04(-0.42%) |
Sep 19, 2007 | 10.08 | 10.55 | 9.847 | 10.15 | 9,981,510 | +0.16(+1.65%) |
Sep 18, 2007 | 9.652 | 10.02 | 9.356 | 9.984 | 10,229,776 | +0.43(+4.49%) |
Sep 17, 2007 | 9.315 | 9.670 | 9.308 | 9.555 | 9,421,022 | +0.24(+2.61%) |
Sep 14, 2007 | 9.072 | 9.372 | 8.979 | 9.312 | 5,737,615 | +0.14(+1.51%) |
Sep 13, 2007 | 8.979 | 9.263 | 8.911 | 9.174 | 5,827,018 | +0.27(+3.05%) |
Sep 12, 2007 | 9.229 | 9.295 | 8.857 | 8.902 | 7,418,393 | -0.34(-3.73%) |
Sep 11, 2007 | 9.098 | 9.382 | 9.036 | 9.247 | 5,528,549 | +0.21(+2.37%) |
Sep 10, 2007 | 9.236 | 9.306 | 8.745 | 9.033 | 6,613,765 | -0.13(-1.40%) |
Sep 07, 2007 | 9.306 | 9.390 | 9.015 | 9.161 | 6,467,969 | -0.36(-3.77%) |
Sep 06, 2007 | 9.613 | 9.684 | 9.325 | 9.520 | 5,536,802 | -0.09(-0.95%) |
Sep 05, 2007 | 9.393 | 9.626 | 9.156 | 9.612 | 7,544,932 | +0.13(+1.41%) |
Sep 04, 2007 | 9.232 | 9.620 | 9.151 | 9.478 | 7,806,264 | +0.27(+2.92%) |
Aug 31, 2007 | 9.059 | 9.296 | 8.985 | 9.209 | 6,531,239 | +0.42(+4.76%) |
Aug 30, 2007 | 8.669 | 9.015 | 8.634 | 8.790 | 7,546,995 | -0.03(-0.30%) |
Aug 29, 2007 | 8.518 | 8.884 | 8.460 | 8.816 | 5,010,011 | +0.39(+4.62%) |
Aug 28, 2007 | 8.899 | 8.998 | 8.290 | 8.426 | 9,579,197 | -0.60(-6.65%) |
Aug 27, 2007 | 9.187 | 9.232 | 8.935 | 9.027 | 4,633,830 | -0.16(-1.73%) |
Aug 24, 2007 | 8.855 | 9.185 | 8.754 | 9.185 | 5,159,245 | +0.38(+4.36%) |
Aug 23, 2007 | 8.828 | 9.090 | 8.704 | 8.802 | 7,386,070 | -0.10(-1.11%) |
Aug 22, 2007 | 8.491 | 8.953 | 8.491 | 8.900 | 9,472,601 | +0.52(+6.27%) |
Aug 21, 2007 | 8.251 | 8.629 | 8.163 | 8.376 | 7,507,796 | +0.13(+1.52%) |
Aug 20, 2007 | 7.989 | 8.380 | 7.980 | 8.251 | 8,849,530 | +0.32(+4.00%) |
Aug 17, 2007 | 7.730 | 8.694 | 7.490 | 7.934 | 17,990,996 | +0.22(+2.89%) |
Aug 16, 2007 | 7.497 | 7.715 | 6.724 | 7.711 | 15,587,772 | +0.03(+0.36%) |
Aug 15, 2007 | 8.296 | 8.645 | 7.617 | 7.683 | 12,394,706 | -0.66(-7.94%) |
Aug 14, 2007 | 8.325 | 8.506 | 8.066 | 8.346 | 14,186,550 | +0.24(+2.90%) |
Aug 13, 2007 | 7.811 | 8.303 | 7.811 | 8.111 | 15,484,614 | +0.56(+7.37%) |
Aug 10, 2007 | 6.711 | 7.662 | 6.421 | 7.554 | 21,983,860 | +0.44(+6.24%) |
Aug 09, 2007 | 7.779 | 7.845 | 6.834 | 7.110 | 22,617,652 | -1.08(-13.14%) |
Aug 08, 2007 | 8.346 | 8.615 | 7.384 | 8.187 | 22,209,790 | -0.13(-1.61%) |
Aug 07, 2007 | 7.916 | 8.408 | 7.782 | 8.320 | 14,574,766 | +0.33(+4.09%) |
Aug 06, 2007 | 8.048 | 8.157 | 7.557 | 7.993 | 9,388,699 | -0.08(-0.95%) |
Aug 03, 2007 | 8.124 | 8.458 | 7.997 | 8.070 | 7,901,857 | -0.39(-4.59%) |
Aug 02, 2007 | 8.509 | 8.614 | 8.128 | 8.458 | 12,160,532 | -0.03(-0.39%) |
Aug 01, 2007 | 8.474 | 8.543 | 7.899 | 8.492 | 13,777,703 | +0.13(+1.60%) |
Jul 31, 2007 | 8.725 | 9.206 | 8.255 | 8.358 | 18,239,268 | -0.03(-0.42%) |
Jul 30, 2007 | 7.902 | 8.453 | 7.803 | 8.393 | 12,984,581 | +0.58(+7.47%) |
Jul 27, 2007 | 7.938 | 8.566 | 7.745 | 7.810 | 11,716,831 | -0.13(-1.68%) |
Jul 26, 2007 | 8.370 | 8.370 | 7.350 | 7.944 | 15,018,755 | -0.46(-5.47%) |
Jul 25, 2007 | 8.639 | 8.725 | 7.863 | 8.403 | 11,555,005 | -0.05(-0.53%) |
Jul 24, 2007 | 8.832 | 9.117 | 8.328 | 8.448 | 9,914,527 | -0.66(-7.22%) |
Jul 23, 2007 | 9.366 | 9.366 | 9.066 | 9.105 | 6,086,974 | -0.15(-1.66%) |
Jul 20, 2007 | 9.495 | 9.495 | 9.103 | 9.260 | 7,965,127 | -0.26(-2.69%) |
Jul 19, 2007 | 9.670 | 9.702 | 9.430 | 9.516 | 5,313,982 | -0.04(-0.46%) |
Jul 18, 2007 | 9.590 | 9.597 | 9.421 | 9.559 | 8,399,764 | -0.05(-0.50%) |
Jul 17, 2007 | 9.597 | 9.779 | 9.553 | 9.607 | 7,418,668 | +0.04(+0.38%) |
Jul 16, 2007 | 9.895 | 9.895 | 9.529 | 9.571 | 13,710,995 | -0.18(-1.88%) |
Jul 13, 2007 | 8.832 | 9.783 | 8.831 | 9.754 | 18,788,210 | +0.92(+10.44%) |
Jul 12, 2007 | 8.996 | 9.014 | 8.747 | 8.832 | 9,980,135 | -0.11(-1.25%) |
Jul 11, 2007 | 8.797 | 9.076 | 8.746 | 8.944 | 11,964,196 | +0.11(+1.28%) |
Jul 10, 2007 | 8.884 | 9.090 | 8.754 | 8.831 | 10,685,044 | -0.32(-3.50%) |
Jul 09, 2007 | 9.376 | 9.345 | 9.017 | 9.151 | 7,228,583 | -0.01(-0.08%) |
Jul 06, 2007 | 9.104 | 9.191 | 8.951 | 9.158 | 5,949,431 | +0.07(+0.78%) |
Jul 05, 2007 | 9.124 | 9.232 | 9.037 | 9.087 | 11,030,965 | -0.04(-0.45%) |
Jul 03, 2007 | 9.044 | 9.188 | 9.023 | 9.127 | 5,930,863 | +0.12(+1.29%) |