Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.836 | 9.858 | 9.789 | 9.805 | 197,590 | -0.04(-0.41%) |
Sep 27, 2007 | 9.864 | 9.864 | 9.804 | 9.846 | 708,747 | +0.01(+0.08%) |
Sep 26, 2007 | 9.797 | 9.847 | 9.796 | 9.838 | 230,726 | +0.06(+0.57%) |
Sep 25, 2007 | 9.744 | 9.785 | 9.729 | 9.783 | 667,020 | +0.00(+0.05%) |
Sep 24, 2007 | 9.791 | 9.822 | 9.758 | 9.778 | 539,998 | -0.04(-0.38%) |
Sep 21, 2007 | 9.864 | 9.882 | 9.809 | 9.815 | 774,406 | -0.00(-0.03%) |
Sep 20, 2007 | 9.820 | 9.867 | 9.808 | 9.819 | 368,794 | -0.03(-0.31%) |
Sep 19, 2007 | 9.802 | 9.850 | 9.766 | 9.850 | 1,132,769 | +0.11(+1.12%) |
Sep 18, 2007 | 9.599 | 9.740 | 9.574 | 9.740 | 330,135 | +0.18(+1.86%) |
Sep 17, 2007 | 9.631 | 9.631 | 9.555 | 9.563 | 354,067 | -0.10(-1.01%) |
Sep 14, 2007 | 9.610 | 9.674 | 9.592 | 9.660 | 733,293 | +0.01(+0.14%) |
Sep 13, 2007 | 9.660 | 9.680 | 9.626 | 9.647 | 497,657 | +0.03(+0.29%) |
Sep 12, 2007 | 9.602 | 9.662 | 9.584 | 9.620 | 633,270 | +0.03(+0.29%) |
Sep 11, 2007 | 9.509 | 9.600 | 9.507 | 9.592 | 632,043 | +0.13(+1.34%) |
Sep 10, 2007 | 9.504 | 9.511 | 9.408 | 9.465 | 270,612 | +0.00(+0.05%) |
Sep 07, 2007 | 9.457 | 9.535 | 9.442 | 9.460 | 552,884 | -0.08(-0.82%) |
Sep 06, 2007 | 9.454 | 9.538 | 9.447 | 9.538 | 416,044 | +0.09(+0.95%) |
Sep 05, 2007 | 9.432 | 9.476 | 9.427 | 9.449 | 667,020 | -0.05(-0.48%) |
Sep 04, 2007 | 9.392 | 9.524 | 9.392 | 9.494 | 323,385 | +0.10(+1.08%) |
Aug 31, 2007 | 9.387 | 9.427 | 9.330 | 9.393 | 388,430 | +0.06(+0.59%) |
Aug 30, 2007 | 9.338 | 9.395 | 9.318 | 9.338 | 573,748 | -0.04(-0.42%) |
Aug 29, 2007 | 9.286 | 9.408 | 9.253 | 9.377 | 891,611 | +0.14(+1.50%) |
Aug 28, 2007 | 9.330 | 9.341 | 9.216 | 9.238 | 908,179 | -0.13(-1.41%) |
Aug 27, 2007 | 9.421 | 9.444 | 9.370 | 9.370 | 370,635 | -0.07(-0.78%) |
Aug 24, 2007 | 9.338 | 9.444 | 9.330 | 9.444 | 753,543 | +0.12(+1.28%) |
Aug 23, 2007 | 9.370 | 9.370 | 9.308 | 9.325 | 1,591,768 | +0.01(+0.07%) |
Aug 22, 2007 | 9.266 | 9.331 | 9.260 | 9.318 | 589,089 | +0.07(+0.70%) |
Aug 21, 2007 | 9.229 | 9.289 | 9.209 | 9.253 | 182,249 | +0.01(+0.14%) |
Aug 20, 2007 | 9.287 | 9.305 | 9.207 | 9.240 | 214,772 | -0.03(-0.28%) |
Aug 17, 2007 | 9.312 | 9.392 | 9.163 | 9.266 | 522,816 | +0.14(+1.56%) |
Aug 16, 2007 | 9.126 | 9.163 | 8.994 | 9.124 | 803,861 | -0.04(-0.43%) |
Aug 15, 2007 | 9.248 | 9.310 | 9.163 | 9.163 | 1,966,085 | -0.12(-1.26%) |
Aug 14, 2007 | 9.333 | 9.392 | 9.278 | 9.281 | 1,501,563 | -0.07(-0.77%) |
Aug 13, 2007 | 9.431 | 9.431 | 9.330 | 9.352 | 703,838 | -0.04(-0.38%) |
Aug 10, 2007 | 9.379 | 9.447 | 9.268 | 9.388 | 357,748 | -0.10(-1.05%) |
Aug 09, 2007 | 9.483 | 9.600 | 9.436 | 9.488 | 671,929 | -0.09(-0.93%) |
Aug 08, 2007 | 9.496 | 9.631 | 9.496 | 9.576 | 1,996,766 | +0.09(+0.97%) |
Aug 07, 2007 | 9.408 | 9.574 | 9.395 | 9.484 | 2,304,197 | +0.06(+0.66%) |
Aug 06, 2007 | 9.356 | 9.429 | 9.299 | 9.423 | 2,648,446 | +0.10(+1.07%) |
Aug 03, 2007 | 9.375 | 9.419 | 9.323 | 9.323 | 207,408 | -0.10(-1.02%) |
Aug 02, 2007 | 9.364 | 9.436 | 9.338 | 9.419 | 1,545,131 | +0.06(+0.66%) |
Aug 01, 2007 | 9.237 | 9.361 | 9.175 | 9.357 | 474,953 | +0.14(+1.50%) |
Jul 31, 2007 | 9.351 | 9.362 | 9.219 | 9.219 | 198,203 | -0.11(-1.14%) |
Jul 30, 2007 | 9.203 | 9.339 | 9.183 | 9.325 | 436,294 | +0.08(+0.86%) |
Jul 27, 2007 | 9.302 | 9.335 | 9.245 | 9.245 | 262,635 | -0.07(-0.72%) |
Jul 26, 2007 | 9.369 | 9.396 | 9.229 | 9.312 | 742,497 | -0.15(-1.64%) |
Jul 25, 2007 | 9.476 | 9.502 | 9.403 | 9.467 | 156,476 | +0.13(+1.40%) |
Jul 24, 2007 | 9.440 | 9.440 | 9.336 | 9.336 | 968,315 | -0.14(-1.48%) |
Jul 23, 2007 | 9.496 | 9.535 | 9.463 | 9.476 | 65,045 | +0.04(+0.43%) |
Jul 20, 2007 | 9.437 | 9.468 | 9.395 | 9.436 | 375,544 | +0.05(+0.57%) |
Jul 19, 2007 | 9.372 | 9.392 | 9.341 | 9.382 | 908,792 | +0.03(+0.37%) |
Jul 18, 2007 | 9.326 | 9.348 | 9.307 | 9.348 | 824,111 | +0.01(+0.10%) |
Jul 17, 2007 | 9.304 | 9.375 | 9.304 | 9.338 | 22,704 | +0.02(+0.23%) |
Jul 16, 2007 | 9.286 | 9.341 | 9.286 | 9.317 | 79,158 | +0.02(+0.21%) |
Jul 13, 2007 | 9.278 | 9.297 | 9.242 | 9.297 | 37,431 | -0.00(-0.04%) |
Jul 12, 2007 | 9.181 | 9.304 | 9.181 | 9.300 | 276,749 | +0.15(+1.66%) |
Jul 11, 2007 | 9.102 | 9.149 | 9.100 | 9.149 | 33,136 | +0.04(+0.39%) |
Jul 10, 2007 | 9.154 | 9.185 | 9.113 | 9.113 | 222,749 | -0.10(-1.06%) |
Jul 09, 2007 | 9.212 | 9.229 | 9.168 | 9.211 | 293,930 | +0.02(+0.23%) |
Jul 06, 2007 | 9.119 | 9.212 | 9.092 | 9.190 | 181,635 | +0.05(+0.55%) |
Jul 05, 2007 | 9.103 | 9.139 | 9.095 | 9.139 | 53,386 | +0.02(+0.18%) |
Jul 03, 2007 | 9.113 | 9.123 | 9.111 | 9.123 | 141,749 | +0.04(+0.41%) |