Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.730 | 9.050 | 8.590 | 8.990 | 1,252,230 | +0.23(+2.63%) |
Sep 27, 2007 | 9.020 | 9.200 | 8.750 | 8.760 | 679,106 | -0.25(-2.77%) |
Sep 26, 2007 | 9.200 | 9.240 | 8.870 | 9.010 | 834,081 | -0.18(-1.96%) |
Sep 25, 2007 | 9.730 | 9.730 | 9.180 | 9.190 | 442,008 | -0.62(-6.32%) |
Sep 24, 2007 | 9.970 | 10.32 | 9.760 | 9.810 | 224,603 | -0.04(-0.41%) |
Sep 21, 2007 | 10.12 | 10.16 | 9.700 | 9.850 | 441,246 | -0.17(-1.70%) |
Sep 20, 2007 | 10.36 | 10.40 | 9.850 | 10.02 | 309,436 | -0.37(-3.56%) |
Sep 19, 2007 | 10.38 | 10.63 | 10.22 | 10.39 | 469,576 | +0.06(+0.58%) |
Sep 18, 2007 | 9.890 | 10.44 | 9.800 | 10.33 | 490,673 | +0.48(+4.87%) |
Sep 17, 2007 | 10.05 | 10.27 | 9.820 | 9.850 | 245,794 | -0.23(-2.28%) |
Sep 14, 2007 | 9.920 | 10.13 | 9.900 | 10.08 | 331,433 | +0.08(+0.80%) |
Sep 13, 2007 | 9.630 | 10.17 | 9.530 | 10.00 | 575,805 | +0.43(+4.49%) |
Sep 12, 2007 | 9.570 | 9.880 | 9.540 | 9.570 | 418,938 | +0.00(+0.00%) |
Sep 11, 2007 | 9.830 | 9.840 | 9.460 | 9.570 | 668,493 | -0.24(-2.45%) |
Sep 10, 2007 | 10.25 | 10.29 | 9.760 | 9.810 | 364,794 | -0.39(-3.82%) |
Sep 07, 2007 | 10.32 | 10.47 | 9.920 | 10.20 | 511,970 | -0.22(-2.11%) |
Sep 06, 2007 | 10.63 | 10.70 | 10.40 | 10.42 | 347,637 | -0.20(-1.88%) |
Sep 05, 2007 | 10.59 | 10.71 | 10.53 | 10.62 | 562,969 | -0.01(-0.09%) |
Sep 04, 2007 | 10.53 | 10.73 | 10.45 | 10.63 | 385,297 | +0.08(+0.76%) |
Aug 31, 2007 | 10.43 | 10.67 | 10.28 | 10.55 | 684,618 | +0.21(+2.03%) |
Aug 30, 2007 | 10.42 | 10.49 | 10.15 | 10.34 | 452,013 | -0.16(-1.52%) |
Aug 29, 2007 | 10.57 | 10.78 | 10.20 | 10.50 | 990,890 | -0.01(-0.10%) |
Aug 28, 2007 | 10.52 | 11.09 | 10.22 | 10.51 | 893,450 | +0.01(+0.10%) |
Aug 27, 2007 | 10.66 | 10.78 | 10.34 | 10.50 | 477,438 | -0.20(-1.87%) |
Aug 24, 2007 | 10.61 | 10.71 | 10.58 | 10.70 | 168,647 | +0.07(+0.66%) |
Aug 23, 2007 | 10.96 | 11.03 | 10.57 | 10.63 | 261,545 | -0.27(-2.48%) |
Aug 22, 2007 | 10.73 | 11.10 | 10.71 | 10.90 | 215,590 | +0.25(+2.35%) |
Aug 21, 2007 | 10.61 | 10.90 | 10.56 | 10.65 | 168,343 | +0.00(+0.00%) |
Aug 20, 2007 | 11.07 | 11.14 | 10.58 | 10.65 | 311,066 | -0.39(-3.53%) |
Aug 17, 2007 | 11.41 | 12.01 | 10.95 | 11.04 | 994,998 | +0.02(+0.18%) |
Aug 16, 2007 | 10.40 | 11.02 | 10.12 | 11.02 | 848,720 | +0.54(+5.15%) |
Aug 15, 2007 | 10.55 | 11.31 | 10.41 | 10.48 | 441,104 | -0.09(-0.85%) |
Aug 14, 2007 | 10.77 | 10.88 | 10.22 | 10.57 | 737,378 | -0.18(-1.67%) |
Aug 13, 2007 | 11.28 | 11.97 | 10.59 | 10.75 | 758,848 | -0.43(-3.85%) |
Aug 10, 2007 | 12.45 | 13.10 | 11.05 | 11.18 | 1,291,941 | -1.41(-11.20%) |
Aug 09, 2007 | 11.90 | 13.27 | 11.79 | 12.59 | 1,419,575 | +0.59(+4.92%) |
Aug 08, 2007 | 11.02 | 12.12 | 11.02 | 12.00 | 1,192,574 | +1.06(+9.69%) |
Aug 07, 2007 | 10.93 | 11.10 | 10.52 | 10.94 | 852,085 | -0.04(-0.36%) |
Aug 06, 2007 | 10.92 | 10.98 | 10.43 | 10.98 | 844,766 | +0.07(+0.64%) |
Aug 03, 2007 | 10.95 | 11.82 | 10.88 | 10.91 | 407,795 | -0.89(-7.54%) |
Aug 02, 2007 | 11.90 | 11.97 | 11.60 | 11.80 | 516,251 | -0.10(-0.84%) |
Aug 01, 2007 | 11.62 | 11.98 | 11.31 | 11.90 | 1,099,784 | +0.24(+2.06%) |
Jul 31, 2007 | 11.98 | 12.14 | 11.63 | 11.66 | 497,896 | -0.22(-1.85%) |
Jul 30, 2007 | 11.89 | 11.96 | 11.46 | 11.88 | 715,064 | -0.02(-0.17%) |
Jul 27, 2007 | 12.17 | 12.21 | 11.73 | 11.90 | 517,306 | -0.29(-2.38%) |
Jul 26, 2007 | 12.62 | 12.69 | 12.00 | 12.19 | 637,376 | -0.56(-4.39%) |
Jul 25, 2007 | 13.06 | 13.48 | 12.53 | 12.75 | 796,242 | -0.19(-1.47%) |
Jul 24, 2007 | 13.21 | 13.37 | 12.82 | 12.94 | 666,512 | -0.38(-2.85%) |
Jul 23, 2007 | 12.69 | 13.52 | 12.69 | 13.32 | 832,978 | +0.65(+5.13%) |
Jul 20, 2007 | 12.59 | 12.82 | 12.45 | 12.67 | 486,117 | +0.05(+0.40%) |
Jul 19, 2007 | 12.65 | 12.72 | 12.52 | 12.62 | 472,623 | -0.03(-0.24%) |
Jul 18, 2007 | 12.84 | 12.87 | 12.52 | 12.65 | 394,130 | -0.19(-1.48%) |
Jul 17, 2007 | 13.26 | 13.34 | 12.84 | 12.84 | 440,237 | -0.41(-3.09%) |
Jul 16, 2007 | 12.99 | 13.30 | 12.99 | 13.25 | 374,207 | +0.21(+1.61%) |
Jul 13, 2007 | 12.97 | 13.18 | 12.72 | 13.04 | 425,167 | +0.01(+0.08%) |
Jul 12, 2007 | 12.60 | 13.13 | 12.60 | 13.03 | 700,136 | +0.40(+3.17%) |
Jul 11, 2007 | 12.08 | 12.64 | 12.07 | 12.63 | 913,516 | +0.54(+4.47%) |
Jul 10, 2007 | 12.10 | 12.30 | 12.00 | 12.09 | 759,370 | -0.02(-0.17%) |
Jul 09, 2007 | 12.29 | 12.29 | 11.97 | 12.11 | 415,877 | -0.13(-1.06%) |
Jul 06, 2007 | 12.26 | 12.31 | 12.10 | 12.24 | 290,045 | -0.01(-0.08%) |
Jul 05, 2007 | 12.26 | 12.30 | 12.12 | 12.25 | 288,860 | -0.04(-0.37%) |
Jul 03, 2007 | 12.28 | 12.34 | 12.15 | 12.29 | 205,946 | -0.01(-0.04%) |