Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.425 | 9.445 | 9.380 | 9.395 | 206,214 | -0.04(-0.41%) |
Sep 27, 2007 | 9.452 | 9.452 | 9.394 | 9.434 | 739,683 | +0.01(+0.08%) |
Sep 26, 2007 | 9.388 | 9.435 | 9.386 | 9.427 | 240,797 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.374 | 696,135 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.369 | 563,568 | -0.04(-0.38%) |
Sep 21, 2007 | 9.452 | 9.469 | 9.399 | 9.405 | 808,208 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.455 | 9.398 | 9.408 | 384,891 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.438 | 9.358 | 9.438 | 1,182,213 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.174 | 9.333 | 344,545 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.163 | 369,521 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.191 | 9.256 | 765,300 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.224 | 9.244 | 519,379 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,912 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.199 | 9.110 | 9.191 | 659,631 | +0.12(+1.34%) |
Sep 10, 2007 | 9.107 | 9.113 | 9.014 | 9.069 | 282,424 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,017 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,203 | +0.09(+0.95%) |
Sep 05, 2007 | 9.038 | 9.080 | 9.033 | 9.053 | 696,135 | -0.04(-0.48%) |
Sep 04, 2007 | 8.999 | 9.125 | 8.999 | 9.097 | 337,500 | +0.10(+1.08%) |
Aug 31, 2007 | 8.994 | 9.033 | 8.939 | 9.000 | 405,385 | +0.05(+0.59%) |
Aug 30, 2007 | 8.947 | 9.002 | 8.929 | 8.947 | 598,791 | -0.04(-0.42%) |
Aug 29, 2007 | 8.897 | 9.014 | 8.866 | 8.985 | 930,528 | +0.13(+1.50%) |
Aug 28, 2007 | 8.939 | 8.950 | 8.830 | 8.852 | 947,819 | -0.13(-1.41%) |
Aug 27, 2007 | 9.027 | 9.049 | 8.979 | 8.979 | 386,812 | -0.07(-0.78%) |
Aug 24, 2007 | 8.947 | 9.049 | 8.939 | 9.049 | 786,434 | +0.11(+1.28%) |
Aug 23, 2007 | 8.979 | 8.979 | 8.919 | 8.935 | 1,661,246 | +0.01(+0.07%) |
Aug 22, 2007 | 8.879 | 8.941 | 8.872 | 8.929 | 614,802 | +0.06(+0.70%) |
Aug 21, 2007 | 8.843 | 8.900 | 8.824 | 8.866 | 190,204 | +0.01(+0.14%) |
Aug 20, 2007 | 8.899 | 8.916 | 8.822 | 8.854 | 224,146 | -0.02(-0.28%) |
Aug 17, 2007 | 8.922 | 8.999 | 8.780 | 8.879 | 545,636 | +0.14(+1.56%) |
Aug 16, 2007 | 8.744 | 8.780 | 8.618 | 8.742 | 838,948 | -0.04(-0.43%) |
Aug 15, 2007 | 8.861 | 8.921 | 8.780 | 8.780 | 2,051,901 | -0.11(-1.26%) |
Aug 14, 2007 | 8.943 | 8.999 | 8.889 | 8.893 | 1,567,104 | -0.07(-0.77%) |
Aug 13, 2007 | 9.036 | 9.036 | 8.939 | 8.961 | 734,560 | -0.03(-0.38%) |
Aug 10, 2007 | 8.986 | 9.052 | 8.880 | 8.996 | 373,364 | -0.10(-1.05%) |
Aug 09, 2007 | 9.086 | 9.199 | 9.041 | 9.091 | 701,258 | -0.08(-0.93%) |
Aug 08, 2007 | 9.099 | 9.228 | 9.099 | 9.176 | 2,083,922 | +0.09(+0.97%) |
Aug 07, 2007 | 9.014 | 9.174 | 9.002 | 9.088 | 2,404,772 | +0.06(+0.66%) |
Aug 06, 2007 | 8.964 | 9.035 | 8.910 | 9.028 | 2,764,047 | +0.10(+1.07%) |
Aug 03, 2007 | 8.983 | 9.025 | 8.933 | 8.933 | 216,461 | -0.09(-1.02%) |
Aug 02, 2007 | 8.972 | 9.041 | 8.947 | 9.025 | 1,612,574 | +0.06(+0.66%) |
Aug 01, 2007 | 8.850 | 8.969 | 8.791 | 8.966 | 495,684 | +0.13(+1.50%) |
Jul 31, 2007 | 8.960 | 8.971 | 8.833 | 8.833 | 206,855 | -0.10(-1.14%) |
Jul 30, 2007 | 8.818 | 8.949 | 8.799 | 8.935 | 455,337 | +0.08(+0.86%) |
Jul 27, 2007 | 8.913 | 8.945 | 8.858 | 8.858 | 274,099 | -0.06(-0.72%) |
Jul 26, 2007 | 8.977 | 9.003 | 8.843 | 8.922 | 774,906 | -0.15(-1.64%) |
Jul 25, 2007 | 9.080 | 9.105 | 9.010 | 9.071 | 163,306 | +0.13(+1.40%) |
Jul 24, 2007 | 9.046 | 9.046 | 8.945 | 8.945 | 1,010,580 | -0.13(-1.48%) |
Jul 23, 2007 | 9.099 | 9.136 | 9.067 | 9.080 | 67,884 | +0.04(+0.43%) |
Jul 20, 2007 | 9.043 | 9.072 | 9.002 | 9.041 | 391,936 | +0.05(+0.57%) |
Jul 19, 2007 | 8.980 | 8.999 | 8.950 | 8.989 | 948,460 | +0.03(+0.37%) |
Jul 18, 2007 | 8.936 | 8.957 | 8.918 | 8.957 | 860,082 | +0.01(+0.10%) |
Jul 17, 2007 | 8.914 | 8.983 | 8.914 | 8.947 | 23,695 | +0.02(+0.23%) |
Jul 16, 2007 | 8.897 | 8.950 | 8.897 | 8.927 | 82,614 | +0.02(+0.21%) |
Jul 13, 2007 | 8.889 | 8.908 | 8.855 | 8.908 | 39,065 | -0.00(-0.04%) |
Jul 12, 2007 | 8.797 | 8.914 | 8.797 | 8.911 | 288,828 | +0.15(+1.66%) |
Jul 11, 2007 | 8.721 | 8.766 | 8.719 | 8.766 | 34,582 | +0.03(+0.39%) |
Jul 10, 2007 | 8.771 | 8.800 | 8.732 | 8.732 | 232,472 | -0.09(-1.06%) |
Jul 09, 2007 | 8.827 | 8.843 | 8.785 | 8.825 | 306,760 | +0.02(+0.23%) |
Jul 06, 2007 | 8.738 | 8.827 | 8.711 | 8.805 | 189,563 | +0.05(+0.55%) |
Jul 05, 2007 | 8.722 | 8.757 | 8.715 | 8.757 | 55,716 | +0.02(+0.18%) |
Jul 03, 2007 | 8.732 | 8.741 | 8.730 | 8.741 | 147,936 | +0.04(+0.41%) |