Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.04 | 11.04 | 10.70 | 10.90 | 175,084 | -0.11(-1.00%) |
Sep 27, 2007 | 11.20 | 11.36 | 10.96 | 11.01 | 276,110 | -0.08(-0.72%) |
Sep 26, 2007 | 10.59 | 11.24 | 10.59 | 11.09 | 498,830 | +0.54(+5.12%) |
Sep 25, 2007 | 10.26 | 10.60 | 10.22 | 10.55 | 487,180 | +0.36(+3.53%) |
Sep 24, 2007 | 9.880 | 10.35 | 9.650 | 10.19 | 276,939 | +0.46(+4.73%) |
Sep 21, 2007 | 9.560 | 9.880 | 9.510 | 9.730 | 265,240 | +0.23(+2.42%) |
Sep 20, 2007 | 9.750 | 9.970 | 9.250 | 9.500 | 400,344 | +0.38(+4.17%) |
Sep 19, 2007 | 9.100 | 9.120 | 9.030 | 9.120 | 339,010 | +0.07(+0.77%) |
Sep 18, 2007 | 9.070 | 9.080 | 8.990 | 9.050 | 152,016 | +0.05(+0.56%) |
Sep 17, 2007 | 9.170 | 9.170 | 8.970 | 9.000 | 79,420 | -0.16(-1.75%) |
Sep 14, 2007 | 9.190 | 9.190 | 9.020 | 9.160 | 76,827 | -0.12(-1.29%) |
Sep 13, 2007 | 9.310 | 9.310 | 9.220 | 9.280 | 72,222 | +0.04(+0.43%) |
Sep 12, 2007 | 9.220 | 9.560 | 9.100 | 9.240 | 108,667 | -0.01(-0.11%) |
Sep 11, 2007 | 9.150 | 9.250 | 9.000 | 9.250 | 47,859 | +0.17(+1.87%) |
Sep 10, 2007 | 9.070 | 9.200 | 8.950 | 9.080 | 82,809 | -0.05(-0.55%) |
Sep 07, 2007 | 9.000 | 9.140 | 9.000 | 9.130 | 42,215 | -0.06(-0.65%) |
Sep 06, 2007 | 9.200 | 9.200 | 9.000 | 9.190 | 60,649 | +0.00(+0.00%) |
Sep 05, 2007 | 9.070 | 9.210 | 9.050 | 9.190 | 95,886 | +0.06(+0.66%) |
Sep 04, 2007 | 9.130 | 9.290 | 9.060 | 9.130 | 115,580 | -0.17(-1.83%) |
Aug 31, 2007 | 9.350 | 9.430 | 9.100 | 9.300 | 125,728 | +0.01(+0.11%) |
Aug 30, 2007 | 9.050 | 9.480 | 9.050 | 9.290 | 114,821 | +0.14(+1.53%) |
Aug 29, 2007 | 9.100 | 9.150 | 8.800 | 9.150 | 164,389 | +0.08(+0.88%) |
Aug 28, 2007 | 9.090 | 9.190 | 8.960 | 9.070 | 122,291 | -0.03(-0.33%) |
Aug 27, 2007 | 9.140 | 9.280 | 9.040 | 9.100 | 141,676 | -0.05(-0.55%) |
Aug 24, 2007 | 9.370 | 9.410 | 9.080 | 9.150 | 134,999 | -0.10(-1.08%) |
Aug 23, 2007 | 9.250 | 9.410 | 8.960 | 9.250 | 113,183 | -0.01(-0.11%) |
Aug 22, 2007 | 9.000 | 9.310 | 8.910 | 9.260 | 156,327 | +0.30(+3.35%) |
Aug 21, 2007 | 9.120 | 9.240 | 8.960 | 8.960 | 53,003 | -0.11(-1.21%) |
Aug 20, 2007 | 9.340 | 9.340 | 8.820 | 9.070 | 112,571 | -0.23(-2.47%) |
Aug 17, 2007 | 9.700 | 9.750 | 9.290 | 9.300 | 125,922 | -0.08(-0.85%) |
Aug 16, 2007 | 9.380 | 9.750 | 9.300 | 9.380 | 133,009 | -0.11(-1.16%) |
Aug 15, 2007 | 9.460 | 9.570 | 9.270 | 9.490 | 85,343 | +0.05(+0.53%) |
Aug 14, 2007 | 9.730 | 9.730 | 9.440 | 9.440 | 63,171 | -0.17(-1.77%) |
Aug 13, 2007 | 9.300 | 9.800 | 9.300 | 9.610 | 168,286 | +0.34(+3.67%) |
Aug 10, 2007 | 9.090 | 9.350 | 8.660 | 9.270 | 218,247 | +0.20(+2.21%) |
Aug 09, 2007 | 9.090 | 9.348 | 8.690 | 9.070 | 308,418 | -0.28(-2.99%) |
Aug 08, 2007 | 9.070 | 9.576 | 8.830 | 9.350 | 341,339 | +0.41(+4.59%) |
Aug 07, 2007 | 9.200 | 9.200 | 8.800 | 8.940 | 110,267 | -0.20(-2.19%) |
Aug 06, 2007 | 9.250 | 9.500 | 9.040 | 9.140 | 94,348 | -0.15(-1.61%) |
Aug 03, 2007 | 9.280 | 9.730 | 9.250 | 9.290 | 128,986 | -0.07(-0.75%) |
Aug 02, 2007 | 9.800 | 9.800 | 9.360 | 9.360 | 245,831 | -0.41(-4.20%) |
Aug 01, 2007 | 9.660 | 9.830 | 9.520 | 9.770 | 281,652 | +0.06(+0.62%) |
Jul 31, 2007 | 10.00 | 10.00 | 9.680 | 9.710 | 286,757 | -0.33(-3.29%) |
Jul 30, 2007 | 9.470 | 10.04 | 9.470 | 10.04 | 364,470 | +0.59(+6.24%) |
Jul 27, 2007 | 9.300 | 9.680 | 9.300 | 9.450 | 457,173 | +0.63(+7.14%) |
Jul 26, 2007 | 8.810 | 9.030 | 8.550 | 8.820 | 157,917 | -0.14(-1.56%) |
Jul 25, 2007 | 8.860 | 9.060 | 8.810 | 8.960 | 110,330 | +0.20(+2.28%) |
Jul 24, 2007 | 8.950 | 9.030 | 8.730 | 8.760 | 85,765 | -0.25(-2.77%) |
Jul 23, 2007 | 8.910 | 9.090 | 8.910 | 9.010 | 84,227 | +0.13(+1.46%) |
Jul 20, 2007 | 9.090 | 9.110 | 8.820 | 8.880 | 93,719 | -0.22(-2.42%) |
Jul 19, 2007 | 9.160 | 9.160 | 9.000 | 9.100 | 90,329 | +0.00(+0.00%) |
Jul 18, 2007 | 9.030 | 9.100 | 8.940 | 9.100 | 51,906 | +0.05(+0.55%) |
Jul 17, 2007 | 9.030 | 9.090 | 8.980 | 9.050 | 85,877 | +0.14(+1.57%) |
Jul 16, 2007 | 8.900 | 9.190 | 8.880 | 8.910 | 135,729 | +0.09(+1.02%) |
Jul 13, 2007 | 8.800 | 8.870 | 8.710 | 8.820 | 50,583 | +0.03(+0.34%) |
Jul 12, 2007 | 8.700 | 8.790 | 8.670 | 8.790 | 127,990 | +0.12(+1.38%) |
Jul 11, 2007 | 8.680 | 8.740 | 8.600 | 8.670 | 155,010 | -0.02(-0.23%) |
Jul 10, 2007 | 8.720 | 8.750 | 8.680 | 8.690 | 214,189 | -0.05(-0.57%) |
Jul 09, 2007 | 8.690 | 8.780 | 8.680 | 8.740 | 162,051 | +0.04(+0.46%) |
Jul 06, 2007 | 8.640 | 8.740 | 8.640 | 8.700 | 151,024 | +0.09(+1.05%) |
Jul 05, 2007 | 8.460 | 8.710 | 8.460 | 8.610 | 92,811 | +0.20(+2.38%) |
Jul 03, 2007 | 8.680 | 8.720 | 8.400 | 8.410 | 128,588 | -0.18(-2.10%) |