Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.28 | 10.36 | 10.12 | 10.26 | 3,836,762 | -0.01(-0.05%) |
Sep 27, 2007 | 10.20 | 10.30 | 10.15 | 10.27 | 6,402,258 | +0.07(+0.72%) |
Sep 26, 2007 | 10.01 | 10.26 | 9.901 | 10.20 | 11,353,872 | +0.32(+3.23%) |
Sep 25, 2007 | 9.675 | 9.882 | 9.672 | 9.876 | 5,650,199 | +0.11(+1.09%) |
Sep 24, 2007 | 9.724 | 9.917 | 9.160 | 9.770 | 10,013,103 | +0.07(+0.76%) |
Sep 21, 2007 | 10.02 | 10.08 | 9.686 | 9.697 | 13,428,526 | -0.25(-2.49%) |
Sep 20, 2007 | 10.38 | 10.62 | 9.860 | 9.945 | 34,817,852 | +0.13(+1.36%) |
Sep 19, 2007 | 9.740 | 9.942 | 9.691 | 9.811 | 7,917,676 | +0.13(+1.38%) |
Sep 18, 2007 | 9.479 | 9.806 | 9.356 | 9.678 | 5,970,708 | +0.31(+3.25%) |
Sep 17, 2007 | 9.452 | 9.501 | 9.193 | 9.373 | 4,406,164 | -0.14(-1.43%) |
Sep 14, 2007 | 9.452 | 9.539 | 9.343 | 9.509 | 5,330,130 | -0.01(-0.14%) |
Sep 13, 2007 | 9.378 | 9.642 | 9.285 | 9.522 | 6,330,395 | +0.14(+1.54%) |
Sep 12, 2007 | 9.220 | 9.732 | 9.220 | 9.378 | 11,114,837 | +0.24(+2.62%) |
Sep 11, 2007 | 9.084 | 9.334 | 9.010 | 9.138 | 6,377,069 | +0.12(+1.36%) |
Sep 10, 2007 | 8.942 | 9.067 | 8.855 | 9.016 | 5,145,802 | +0.14(+1.53%) |
Sep 07, 2007 | 8.833 | 8.983 | 8.768 | 8.880 | 4,475,655 | -0.08(-0.85%) |
Sep 06, 2007 | 8.997 | 9.046 | 8.902 | 8.956 | 3,521,212 | -0.09(-0.99%) |
Sep 05, 2007 | 8.896 | 9.220 | 8.896 | 9.046 | 6,650,442 | +0.06(+0.70%) |
Sep 04, 2007 | 8.907 | 9.070 | 8.907 | 8.983 | 4,155,289 | +0.09(+0.98%) |
Aug 31, 2007 | 8.746 | 8.956 | 8.746 | 8.896 | 3,266,167 | +0.18(+2.03%) |
Aug 30, 2007 | 8.724 | 8.855 | 8.667 | 8.719 | 4,356,380 | -0.10(-1.08%) |
Aug 29, 2007 | 8.675 | 8.896 | 8.675 | 8.814 | 7,257,963 | +0.13(+1.51%) |
Aug 28, 2007 | 8.667 | 8.836 | 8.523 | 8.683 | 8,437,504 | -0.04(-0.41%) |
Aug 27, 2007 | 8.558 | 8.874 | 8.550 | 8.719 | 9,885,046 | +0.16(+1.91%) |
Aug 24, 2007 | 8.351 | 8.580 | 8.308 | 8.555 | 7,147,496 | +0.21(+2.48%) |
Aug 23, 2007 | 8.637 | 8.675 | 8.302 | 8.348 | 10,266,772 | -0.21(-2.45%) |
Aug 22, 2007 | 8.427 | 8.847 | 8.427 | 8.558 | 7,867,900 | +0.11(+1.26%) |
Aug 21, 2007 | 8.637 | 8.689 | 8.351 | 8.452 | 8,526,468 | -0.13(-1.55%) |
Aug 20, 2007 | 9.002 | 9.198 | 8.574 | 8.585 | 15,462,373 | -0.06(-0.72%) |
Aug 17, 2007 | 8.308 | 8.703 | 8.043 | 8.648 | 19,454,294 | +0.57(+7.08%) |
Aug 16, 2007 | 8.313 | 8.348 | 7.757 | 8.076 | 25,440,756 | -0.36(-4.26%) |
Aug 15, 2007 | 8.858 | 8.858 | 8.392 | 8.436 | 14,934,953 | -0.42(-4.77%) |
Aug 14, 2007 | 9.054 | 9.127 | 8.806 | 8.858 | 13,560,687 | -0.11(-1.28%) |
Aug 13, 2007 | 8.866 | 9.021 | 8.771 | 8.972 | 11,843,113 | +0.30(+3.49%) |
Aug 10, 2007 | 8.858 | 9.078 | 8.640 | 8.670 | 17,093,498 | -0.20(-2.24%) |
Aug 09, 2007 | 8.621 | 9.097 | 8.564 | 8.869 | 23,348,682 | +0.29(+3.43%) |
Aug 08, 2007 | 8.681 | 8.983 | 8.525 | 8.574 | 12,755,243 | +0.02(+0.25%) |
Aug 07, 2007 | 8.359 | 8.648 | 8.185 | 8.553 | 11,057,388 | +0.16(+1.92%) |
Aug 06, 2007 | 8.384 | 8.455 | 8.035 | 8.392 | 13,861,096 | +0.05(+0.59%) |
Aug 03, 2007 | 8.346 | 8.512 | 8.321 | 8.343 | 6,946,665 | -0.14(-1.64%) |
Aug 02, 2007 | 8.444 | 8.574 | 8.378 | 8.482 | 8,582,945 | +0.14(+1.70%) |
Aug 01, 2007 | 8.321 | 8.504 | 8.182 | 8.340 | 7,592,222 | -0.04(-0.49%) |
Jul 31, 2007 | 8.613 | 8.678 | 8.329 | 8.381 | 6,739,211 | -0.04(-0.42%) |
Jul 30, 2007 | 8.476 | 8.495 | 8.174 | 8.417 | 9,404,481 | -0.08(-0.90%) |
Jul 27, 2007 | 8.444 | 8.577 | 8.288 | 8.493 | 8,577,746 | +0.01(+0.16%) |
Jul 26, 2007 | 8.648 | 8.653 | 8.275 | 8.479 | 11,778,721 | -0.44(-4.92%) |
Jul 25, 2007 | 8.918 | 8.934 | 8.634 | 8.918 | 7,680,940 | +0.11(+1.24%) |
Jul 24, 2007 | 9.073 | 9.097 | 8.784 | 8.809 | 7,358,107 | -0.32(-3.46%) |
Jul 23, 2007 | 9.127 | 9.228 | 9.035 | 9.125 | 9,641,228 | -0.08(-0.89%) |
Jul 20, 2007 | 9.182 | 9.288 | 9.117 | 9.206 | 8,010,911 | -0.02(-0.27%) |
Jul 19, 2007 | 9.016 | 9.277 | 8.934 | 9.231 | 27,274,084 | +0.44(+5.02%) |
Jul 18, 2007 | 8.771 | 8.809 | 8.705 | 8.790 | 11,386,378 | -0.03(-0.31%) |
Jul 17, 2007 | 8.697 | 8.899 | 8.656 | 8.817 | 7,378,931 | +0.09(+1.06%) |
Jul 16, 2007 | 8.550 | 9.125 | 8.417 | 8.724 | 16,840,098 | +0.14(+1.68%) |
Jul 13, 2007 | 8.716 | 8.727 | 8.463 | 8.580 | 10,191,149 | -0.13(-1.44%) |
Jul 12, 2007 | 8.686 | 8.743 | 8.566 | 8.705 | 9,801,868 | +0.01(+0.06%) |
Jul 11, 2007 | 8.757 | 8.784 | 8.531 | 8.700 | 11,902,438 | -0.03(-0.37%) |
Jul 10, 2007 | 8.624 | 8.784 | 8.520 | 8.732 | 16,502,586 | +0.05(+0.63%) |
Jul 09, 2007 | 8.506 | 8.716 | 8.460 | 8.678 | 12,786,277 | +0.20(+2.31%) |
Jul 06, 2007 | 8.259 | 8.512 | 8.242 | 8.482 | 7,259,938 | +0.21(+2.57%) |
Jul 05, 2007 | 8.065 | 8.272 | 8.054 | 8.269 | 7,692,031 | +0.19(+2.36%) |
Jul 03, 2007 | 8.049 | 8.199 | 8.035 | 8.079 | 4,621,701 | +0.04(+0.54%) |