Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.28 | 10.36 | 10.12 | 10.26 | 3,837,896 | -0.01(-0.05%) |
Sep 27, 2007 | 10.19 | 10.29 | 10.15 | 10.27 | 6,404,151 | +0.07(+0.72%) |
Sep 26, 2007 | 10.01 | 10.26 | 9.898 | 10.19 | 11,357,229 | +0.32(+3.23%) |
Sep 25, 2007 | 9.672 | 9.879 | 9.669 | 9.874 | 5,651,870 | +0.11(+1.09%) |
Sep 24, 2007 | 9.721 | 9.914 | 9.157 | 9.767 | 10,016,065 | +0.07(+0.76%) |
Sep 21, 2007 | 10.02 | 10.07 | 9.683 | 9.694 | 13,432,497 | -0.25(-2.49%) |
Sep 20, 2007 | 10.38 | 10.62 | 9.857 | 9.942 | 34,828,148 | +0.13(+1.36%) |
Sep 19, 2007 | 9.737 | 9.939 | 9.688 | 9.808 | 7,920,018 | +0.13(+1.38%) |
Sep 18, 2007 | 9.476 | 9.803 | 9.353 | 9.675 | 5,972,474 | +0.30(+3.25%) |
Sep 17, 2007 | 9.449 | 9.498 | 9.190 | 9.370 | 4,407,467 | -0.14(-1.43%) |
Sep 14, 2007 | 9.449 | 9.536 | 9.340 | 9.506 | 5,331,706 | -0.01(-0.14%) |
Sep 13, 2007 | 9.375 | 9.639 | 9.283 | 9.520 | 6,332,267 | +0.14(+1.54%) |
Sep 12, 2007 | 9.217 | 9.729 | 9.217 | 9.375 | 11,118,124 | +0.24(+2.62%) |
Sep 11, 2007 | 9.081 | 9.332 | 9.008 | 9.136 | 6,378,955 | +0.12(+1.36%) |
Sep 10, 2007 | 8.940 | 9.065 | 8.852 | 9.013 | 5,147,324 | +0.14(+1.53%) |
Sep 07, 2007 | 8.831 | 8.980 | 8.765 | 8.877 | 4,476,979 | -0.08(-0.85%) |
Sep 06, 2007 | 8.994 | 9.043 | 8.900 | 8.953 | 3,522,254 | -0.09(-0.99%) |
Sep 05, 2007 | 8.893 | 9.217 | 8.893 | 9.043 | 6,652,408 | +0.06(+0.70%) |
Sep 04, 2007 | 8.904 | 9.068 | 8.904 | 8.980 | 4,156,517 | +0.09(+0.98%) |
Aug 31, 2007 | 8.743 | 8.953 | 8.743 | 8.893 | 3,267,133 | +0.18(+2.03%) |
Aug 30, 2007 | 8.722 | 8.852 | 8.665 | 8.716 | 4,357,668 | -0.10(-1.08%) |
Aug 29, 2007 | 8.673 | 8.893 | 8.673 | 8.812 | 7,260,109 | +0.13(+1.51%) |
Aug 28, 2007 | 8.665 | 8.833 | 8.520 | 8.681 | 8,439,999 | -0.04(-0.41%) |
Aug 27, 2007 | 8.556 | 8.871 | 8.547 | 8.716 | 9,887,970 | +0.16(+1.91%) |
Aug 24, 2007 | 8.349 | 8.577 | 8.305 | 8.553 | 7,149,609 | +0.21(+2.48%) |
Aug 23, 2007 | 8.635 | 8.673 | 8.300 | 8.346 | 10,269,808 | -0.21(-2.45%) |
Aug 22, 2007 | 8.425 | 8.844 | 8.425 | 8.556 | 7,870,227 | +0.11(+1.26%) |
Aug 21, 2007 | 8.635 | 8.686 | 8.349 | 8.449 | 8,528,990 | -0.13(-1.55%) |
Aug 20, 2007 | 8.999 | 9.196 | 8.572 | 8.583 | 15,466,946 | -0.06(-0.72%) |
Aug 17, 2007 | 8.305 | 8.700 | 8.041 | 8.645 | 19,460,048 | +0.57(+7.08%) |
Aug 16, 2007 | 8.311 | 8.346 | 7.755 | 8.074 | 25,448,280 | -0.36(-4.26%) |
Aug 15, 2007 | 8.855 | 8.855 | 8.390 | 8.433 | 14,939,370 | -0.42(-4.77%) |
Aug 14, 2007 | 9.051 | 9.125 | 8.803 | 8.855 | 13,564,698 | -0.11(-1.28%) |
Aug 13, 2007 | 8.863 | 9.019 | 8.768 | 8.970 | 11,846,615 | +0.30(+3.49%) |
Aug 10, 2007 | 8.855 | 9.076 | 8.637 | 8.667 | 17,098,552 | -0.20(-2.24%) |
Aug 09, 2007 | 8.618 | 9.095 | 8.561 | 8.866 | 23,355,586 | +0.29(+3.43%) |
Aug 08, 2007 | 8.678 | 8.980 | 8.523 | 8.572 | 12,759,015 | +0.02(+0.25%) |
Aug 07, 2007 | 8.357 | 8.645 | 8.183 | 8.550 | 11,060,658 | +0.16(+1.92%) |
Aug 06, 2007 | 8.381 | 8.452 | 8.033 | 8.390 | 13,865,195 | +0.05(+0.59%) |
Aug 03, 2007 | 8.343 | 8.509 | 8.319 | 8.340 | 6,948,719 | -0.14(-1.64%) |
Aug 02, 2007 | 8.441 | 8.572 | 8.376 | 8.479 | 8,585,483 | +0.14(+1.70%) |
Aug 01, 2007 | 8.319 | 8.501 | 8.180 | 8.338 | 7,594,467 | -0.04(-0.49%) |
Jul 31, 2007 | 8.610 | 8.675 | 8.327 | 8.379 | 6,741,204 | -0.04(-0.42%) |
Jul 30, 2007 | 8.474 | 8.493 | 8.172 | 8.414 | 9,407,262 | -0.08(-0.90%) |
Jul 27, 2007 | 8.441 | 8.575 | 8.286 | 8.490 | 8,580,283 | +0.01(+0.16%) |
Jul 26, 2007 | 8.645 | 8.651 | 8.272 | 8.477 | 11,782,204 | -0.44(-4.92%) |
Jul 25, 2007 | 8.915 | 8.931 | 8.632 | 8.915 | 7,683,211 | +0.11(+1.24%) |
Jul 24, 2007 | 9.070 | 9.095 | 8.782 | 8.806 | 7,360,283 | -0.32(-3.46%) |
Jul 23, 2007 | 9.125 | 9.225 | 9.032 | 9.122 | 9,644,079 | -0.08(-0.89%) |
Jul 20, 2007 | 9.179 | 9.285 | 9.114 | 9.204 | 8,013,280 | -0.02(-0.27%) |
Jul 19, 2007 | 9.013 | 9.274 | 8.931 | 9.228 | 27,282,150 | +0.44(+5.02%) |
Jul 18, 2007 | 8.768 | 8.806 | 8.703 | 8.787 | 11,389,745 | -0.03(-0.31%) |
Jul 17, 2007 | 8.694 | 8.896 | 8.654 | 8.814 | 7,381,113 | +0.09(+1.06%) |
Jul 16, 2007 | 8.547 | 9.122 | 8.414 | 8.722 | 16,845,078 | +0.14(+1.68%) |
Jul 13, 2007 | 8.714 | 8.724 | 8.460 | 8.577 | 10,194,163 | -0.13(-1.44%) |
Jul 12, 2007 | 8.684 | 8.741 | 8.564 | 8.703 | 9,804,767 | +0.01(+0.06%) |
Jul 11, 2007 | 8.754 | 8.782 | 8.528 | 8.697 | 11,905,958 | -0.03(-0.37%) |
Jul 10, 2007 | 8.621 | 8.782 | 8.517 | 8.730 | 16,507,466 | +0.05(+0.63%) |
Jul 09, 2007 | 8.504 | 8.714 | 8.458 | 8.675 | 12,790,058 | +0.20(+2.31%) |
Jul 06, 2007 | 8.256 | 8.509 | 8.240 | 8.479 | 7,262,085 | +0.21(+2.57%) |
Jul 05, 2007 | 8.063 | 8.270 | 8.052 | 8.267 | 7,694,306 | +0.19(+2.36%) |
Jul 03, 2007 | 8.046 | 8.196 | 8.033 | 8.076 | 4,623,068 | +0.04(+0.54%) |