Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.29 | 10.35 | 9.785 | 9.845 | 173,430 | -0.44(-4.28%) |
Sep 27, 2007 | 10.16 | 10.45 | 10.15 | 10.29 | 290,242 | +0.21(+2.08%) |
Sep 26, 2007 | 10.44 | 10.47 | 9.945 | 10.07 | 338,680 | -0.21(-2.04%) |
Sep 25, 2007 | 10.28 | 10.46 | 10.11 | 10.29 | 328,414 | -0.06(-0.63%) |
Sep 24, 2007 | 10.25 | 10.50 | 10.03 | 10.35 | 429,414 | +0.20(+1.97%) |
Sep 21, 2007 | 10.18 | 10.25 | 10.06 | 10.15 | 693,288 | +0.04(+0.45%) |
Sep 20, 2007 | 10.11 | 10.24 | 9.925 | 10.11 | 195,130 | -0.01(-0.15%) |
Sep 19, 2007 | 10.25 | 10.48 | 9.875 | 10.12 | 310,346 | -0.12(-1.22%) |
Sep 18, 2007 | 9.830 | 10.25 | 9.800 | 10.24 | 280,680 | +0.45(+4.59%) |
Sep 17, 2007 | 10.20 | 10.25 | 9.590 | 9.795 | 226,484 | -0.40(-3.92%) |
Sep 14, 2007 | 9.900 | 10.24 | 9.885 | 10.20 | 158,380 | +0.20(+1.95%) |
Sep 13, 2007 | 9.870 | 10.25 | 9.640 | 10.00 | 173,514 | +0.14(+1.47%) |
Sep 12, 2007 | 9.925 | 10.28 | 9.800 | 9.855 | 285,974 | -0.13(-1.30%) |
Sep 11, 2007 | 9.425 | 10.32 | 9.310 | 9.985 | 2,143,104 | +1.43(+16.72%) |
Sep 10, 2007 | 8.435 | 8.610 | 8.080 | 8.555 | 507,510 | +0.15(+1.85%) |
Sep 07, 2007 | 8.560 | 9.275 | 8.040 | 8.400 | 297,804 | -0.31(-3.56%) |
Sep 06, 2007 | 9.055 | 9.085 | 8.610 | 8.710 | 123,908 | -0.33(-3.70%) |
Sep 05, 2007 | 8.860 | 9.315 | 8.665 | 9.045 | 267,734 | +0.09(+1.01%) |
Sep 04, 2007 | 8.530 | 9.045 | 8.340 | 8.955 | 299,156 | +0.38(+4.43%) |
Aug 31, 2007 | 8.600 | 8.840 | 8.460 | 8.575 | 220,690 | +0.14(+1.72%) |
Aug 30, 2007 | 8.450 | 9.010 | 8.430 | 8.430 | 294,002 | -0.12(-1.46%) |
Aug 29, 2007 | 8.165 | 8.600 | 8.030 | 8.555 | 147,262 | +0.46(+5.62%) |
Aug 28, 2007 | 8.145 | 8.405 | 7.945 | 8.100 | 322,836 | -0.11(-1.34%) |
Aug 27, 2007 | 8.145 | 8.340 | 7.935 | 8.210 | 176,456 | +0.07(+0.86%) |
Aug 24, 2007 | 7.750 | 8.250 | 7.500 | 8.140 | 280,144 | +0.35(+4.49%) |
Aug 23, 2007 | 7.935 | 8.000 | 7.610 | 7.790 | 185,768 | -0.09(-1.14%) |
Aug 22, 2007 | 7.685 | 7.955 | 7.240 | 7.880 | 277,810 | +0.40(+5.35%) |
Aug 21, 2007 | 6.820 | 7.860 | 6.820 | 7.480 | 356,282 | +0.65(+9.44%) |
Aug 20, 2007 | 6.980 | 7.010 | 6.650 | 6.835 | 879,580 | -0.11(-1.58%) |
Aug 17, 2007 | 7.250 | 7.250 | 6.845 | 6.945 | 260,938 | -0.05(-0.79%) |
Aug 16, 2007 | 7.050 | 7.140 | 6.885 | 7.000 | 510,036 | -0.08(-1.06%) |
Aug 15, 2007 | 7.500 | 7.745 | 7.000 | 7.075 | 138,386 | -0.45(-5.98%) |
Aug 14, 2007 | 7.850 | 8.020 | 7.455 | 7.525 | 90,032 | -0.35(-4.51%) |
Aug 13, 2007 | 8.045 | 8.750 | 7.810 | 7.880 | 190,338 | -0.16(-1.93%) |
Aug 10, 2007 | 7.065 | 8.625 | 6.780 | 8.035 | 344,962 | +0.86(+11.91%) |
Aug 09, 2007 | 7.465 | 7.600 | 7.000 | 7.180 | 409,096 | -0.39(-5.15%) |
Aug 08, 2007 | 7.800 | 7.832 | 7.390 | 7.570 | 832,660 | -0.19(-2.51%) |
Aug 07, 2007 | 7.385 | 7.835 | 7.195 | 7.765 | 687,412 | +0.33(+4.51%) |
Aug 06, 2007 | 7.565 | 7.670 | 7.360 | 7.430 | 494,842 | -0.18(-2.37%) |
Aug 03, 2007 | 7.630 | 7.790 | 7.510 | 7.610 | 557,392 | -0.14(-1.87%) |
Aug 02, 2007 | 7.925 | 7.955 | 7.615 | 7.755 | 234,832 | -0.14(-1.77%) |
Aug 01, 2007 | 8.125 | 8.125 | 7.690 | 7.895 | 168,128 | -0.17(-2.11%) |
Jul 31, 2007 | 8.320 | 8.335 | 8.055 | 8.065 | 211,766 | -0.19(-2.24%) |
Jul 30, 2007 | 7.770 | 8.355 | 7.565 | 8.250 | 362,964 | +0.45(+5.70%) |
Jul 27, 2007 | 8.360 | 8.360 | 7.697 | 7.805 | 433,262 | -0.57(-6.81%) |
Jul 26, 2007 | 8.485 | 8.600 | 8.210 | 8.375 | 585,574 | -0.24(-2.79%) |
Jul 25, 2007 | 8.710 | 8.710 | 8.590 | 8.615 | 350,080 | -0.01(-0.12%) |
Jul 24, 2007 | 8.505 | 9.120 | 8.500 | 8.625 | 225,018 | -0.02(-0.17%) |
Jul 23, 2007 | 8.600 | 8.850 | 8.590 | 8.640 | 148,792 | +0.08(+0.88%) |
Jul 20, 2007 | 8.805 | 8.925 | 8.495 | 8.565 | 195,384 | -0.26(-2.95%) |
Jul 19, 2007 | 8.705 | 8.900 | 8.550 | 8.825 | 90,348 | +0.19(+2.26%) |
Jul 18, 2007 | 8.690 | 8.735 | 8.425 | 8.630 | 155,712 | -0.10(-1.15%) |
Jul 17, 2007 | 8.760 | 8.845 | 8.705 | 8.730 | 215,652 | -0.03(-0.34%) |
Jul 16, 2007 | 8.825 | 8.840 | 8.715 | 8.760 | 202,410 | -0.04(-0.45%) |
Jul 13, 2007 | 8.725 | 8.850 | 8.725 | 8.800 | 465,092 | +0.09(+1.03%) |
Jul 12, 2007 | 8.550 | 8.725 | 8.515 | 8.710 | 814,560 | +0.21(+2.47%) |
Jul 11, 2007 | 8.385 | 8.530 | 8.370 | 8.500 | 513,272 | +0.09(+1.07%) |
Jul 10, 2007 | 8.445 | 8.560 | 8.265 | 8.410 | 396,640 | -0.09(-1.06%) |
Jul 09, 2007 | 8.485 | 8.570 | 8.375 | 8.500 | 450,892 | +0.01(+0.06%) |
Jul 06, 2007 | 8.320 | 8.495 | 8.315 | 8.495 | 220,430 | +0.13(+1.61%) |
Jul 05, 2007 | 8.360 | 8.425 | 8.295 | 8.360 | 178,400 | +0.02(+0.30%) |
Jul 03, 2007 | 8.335 | 8.365 | 8.150 | 8.335 | 173,062 | -0.00(-0.06%) |