Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.558 | 9.643 | 9.552 | 9.595 | 3,915,130 | +0.02(+0.25%) |
Sep 27, 2007 | 9.550 | 9.623 | 9.514 | 9.570 | 2,429,603 | +0.07(+0.75%) |
Sep 26, 2007 | 9.283 | 9.558 | 9.271 | 9.500 | 3,194,844 | +0.24(+2.65%) |
Sep 25, 2007 | 9.352 | 9.378 | 9.230 | 9.255 | 3,066,399 | -0.13(-1.42%) |
Sep 24, 2007 | 9.473 | 9.526 | 9.370 | 9.388 | 2,662,782 | -0.12(-1.21%) |
Sep 21, 2007 | 9.574 | 9.613 | 9.502 | 9.504 | 3,462,605 | -0.01(-0.11%) |
Sep 20, 2007 | 9.433 | 9.562 | 9.433 | 9.514 | 3,124,199 | +0.08(+0.84%) |
Sep 19, 2007 | 9.404 | 9.540 | 9.390 | 9.435 | 2,456,775 | +0.01(+0.11%) |
Sep 18, 2007 | 9.402 | 9.496 | 9.311 | 9.425 | 2,709,714 | +0.08(+0.87%) |
Sep 17, 2007 | 9.352 | 9.425 | 9.332 | 9.344 | 2,388,105 | -0.05(-0.50%) |
Sep 14, 2007 | 9.443 | 9.496 | 9.285 | 9.390 | 4,787,080 | -0.24(-2.46%) |
Sep 13, 2007 | 9.587 | 9.676 | 9.554 | 9.627 | 2,583,244 | +0.06(+0.59%) |
Sep 12, 2007 | 9.390 | 9.633 | 9.380 | 9.570 | 2,205,811 | +0.12(+1.24%) |
Sep 11, 2007 | 9.362 | 9.479 | 9.313 | 9.453 | 1,451,438 | +0.11(+1.13%) |
Sep 10, 2007 | 9.485 | 9.514 | 9.277 | 9.348 | 2,712,184 | -0.07(-0.75%) |
Sep 07, 2007 | 9.396 | 9.560 | 9.364 | 9.419 | 2,637,093 | -0.06(-0.62%) |
Sep 06, 2007 | 9.453 | 9.540 | 9.421 | 9.477 | 3,134,080 | -0.01(-0.06%) |
Sep 05, 2007 | 9.477 | 9.570 | 9.431 | 9.483 | 2,816,423 | -0.10(-0.99%) |
Sep 04, 2007 | 9.475 | 9.659 | 9.463 | 9.579 | 2,336,727 | +0.10(+1.00%) |
Aug 31, 2007 | 9.404 | 9.540 | 9.325 | 9.483 | 3,404,310 | +0.11(+1.19%) |
Aug 30, 2007 | 9.413 | 9.552 | 9.346 | 9.372 | 2,945,363 | -0.12(-1.22%) |
Aug 29, 2007 | 9.453 | 9.524 | 9.348 | 9.487 | 2,963,148 | +0.13(+1.34%) |
Aug 28, 2007 | 9.360 | 9.463 | 9.311 | 9.362 | 3,081,713 | -0.06(-0.64%) |
Aug 27, 2007 | 9.516 | 9.536 | 9.404 | 9.423 | 2,153,445 | -0.16(-1.65%) |
Aug 24, 2007 | 9.514 | 9.647 | 9.496 | 9.581 | 3,181,012 | +0.07(+0.77%) |
Aug 23, 2007 | 9.435 | 9.564 | 9.400 | 9.508 | 2,676,121 | +0.11(+1.21%) |
Aug 22, 2007 | 9.240 | 9.431 | 9.228 | 9.394 | 3,427,529 | +0.23(+2.47%) |
Aug 21, 2007 | 9.230 | 9.311 | 9.141 | 9.168 | 2,954,255 | -0.13(-1.44%) |
Aug 20, 2007 | 9.188 | 9.390 | 9.155 | 9.301 | 3,131,610 | +0.12(+1.28%) |
Aug 17, 2007 | 9.159 | 9.236 | 9.004 | 9.184 | 5,022,235 | +0.22(+2.46%) |
Aug 16, 2007 | 9.143 | 9.024 | 8.631 | 8.963 | 8,994,671 | -0.18(-1.97%) |
Aug 15, 2007 | 9.332 | 9.512 | 9.091 | 9.143 | 7,860,395 | -0.19(-2.02%) |
Aug 14, 2007 | 9.453 | 9.524 | 9.253 | 9.332 | 5,836,878 | -0.12(-1.28%) |
Aug 13, 2007 | 9.089 | 9.736 | 9.149 | 9.453 | 7,149,002 | +0.36(+4.01%) |
Aug 10, 2007 | 8.643 | 9.174 | 8.471 | 9.089 | 8,771,373 | +0.25(+2.86%) |
Aug 09, 2007 | 9.319 | 9.354 | 8.749 | 8.836 | 10,948,037 | -0.72(-7.52%) |
Aug 08, 2007 | 9.662 | 9.728 | 9.293 | 9.554 | 9,713,474 | -0.07(-0.74%) |
Aug 07, 2007 | 9.668 | 9.854 | 9.489 | 9.625 | 8,264,506 | -0.04(-0.44%) |
Aug 06, 2007 | 9.595 | 9.714 | 9.206 | 9.668 | 11,072,531 | -0.18(-1.85%) |
Aug 03, 2007 | 9.915 | 9.937 | 9.834 | 9.850 | 8,338,115 | +0.03(+0.29%) |
Aug 02, 2007 | 10.02 | 10.17 | 9.668 | 9.821 | 17,210,762 | -0.67(-6.40%) |
Aug 01, 2007 | 10.23 | 10.54 | 10.23 | 10.49 | 4,827,096 | +0.22(+2.15%) |
Jul 31, 2007 | 10.48 | 10.52 | 10.26 | 10.27 | 6,294,343 | -0.11(-1.05%) |
Jul 30, 2007 | 10.33 | 10.47 | 10.25 | 10.38 | 4,230,810 | +0.06(+0.61%) |
Jul 27, 2007 | 10.51 | 10.52 | 10.29 | 10.32 | 7,396,014 | -0.19(-1.83%) |
Jul 26, 2007 | 10.75 | 10.78 | 10.37 | 10.51 | 5,577,022 | -0.37(-3.40%) |
Jul 25, 2007 | 10.83 | 10.96 | 10.73 | 10.88 | 6,318,056 | +0.11(+1.03%) |
Jul 24, 2007 | 10.99 | 11.02 | 10.76 | 10.77 | 3,311,928 | -0.28(-2.56%) |
Jul 23, 2007 | 11.13 | 11.17 | 11.05 | 11.05 | 3,088,136 | -0.05(-0.46%) |
Jul 20, 2007 | 11.04 | 11.19 | 11.03 | 11.10 | 4,416,069 | +0.04(+0.39%) |
Jul 19, 2007 | 10.89 | 11.10 | 10.88 | 11.06 | 2,510,623 | +0.21(+1.98%) |
Jul 18, 2007 | 10.72 | 10.87 | 10.70 | 10.85 | 4,586,507 | +0.08(+0.77%) |
Jul 17, 2007 | 10.72 | 10.88 | 10.72 | 10.76 | 2,532,360 | +0.02(+0.15%) |
Jul 16, 2007 | 10.88 | 10.90 | 10.72 | 10.75 | 3,436,422 | -0.15(-1.36%) |
Jul 13, 2007 | 10.85 | 10.95 | 10.81 | 10.90 | 2,768,009 | +0.03(+0.28%) |
Jul 12, 2007 | 10.88 | 10.94 | 10.82 | 10.87 | 3,732,835 | +0.06(+0.52%) |
Jul 11, 2007 | 10.70 | 10.88 | 10.70 | 10.81 | 3,914,636 | +0.11(+0.98%) |
Jul 10, 2007 | 10.56 | 10.83 | 10.56 | 10.70 | 4,426,937 | -0.02(-0.17%) |
Jul 09, 2007 | 10.55 | 10.75 | 10.54 | 10.72 | 2,482,464 | +0.23(+2.24%) |
Jul 06, 2007 | 10.59 | 10.60 | 10.46 | 10.49 | 3,247,221 | -0.13(-1.22%) |
Jul 05, 2007 | 10.52 | 10.72 | 10.52 | 10.62 | 3,074,797 | +0.09(+0.87%) |
Jul 03, 2007 | 10.43 | 10.59 | 10.43 | 10.53 | 2,116,393 | +0.06(+0.62%) |