Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.676 | 9.762 | 9.670 | 9.713 | 3,867,525 | +0.02(+0.25%) |
Sep 27, 2007 | 9.668 | 9.741 | 9.631 | 9.688 | 2,400,061 | +0.07(+0.75%) |
Sep 26, 2007 | 9.397 | 9.676 | 9.385 | 9.616 | 3,155,998 | +0.25(+2.65%) |
Sep 25, 2007 | 9.467 | 9.494 | 9.344 | 9.369 | 3,029,114 | -0.14(-1.42%) |
Sep 24, 2007 | 9.590 | 9.643 | 9.485 | 9.504 | 2,630,405 | -0.12(-1.21%) |
Sep 21, 2007 | 9.692 | 9.731 | 9.619 | 9.621 | 3,420,502 | -0.01(-0.11%) |
Sep 20, 2007 | 9.549 | 9.680 | 9.549 | 9.631 | 3,086,212 | +0.08(+0.84%) |
Sep 19, 2007 | 9.520 | 9.657 | 9.506 | 9.551 | 2,426,902 | +0.01(+0.11%) |
Sep 18, 2007 | 9.518 | 9.612 | 9.426 | 9.541 | 2,676,766 | +0.08(+0.87%) |
Sep 17, 2007 | 9.467 | 9.541 | 9.446 | 9.459 | 2,359,068 | -0.05(-0.50%) |
Sep 14, 2007 | 9.559 | 9.612 | 9.399 | 9.506 | 4,728,873 | -0.24(-2.46%) |
Sep 13, 2007 | 9.705 | 9.795 | 9.672 | 9.746 | 2,551,834 | +0.06(+0.59%) |
Sep 12, 2007 | 9.506 | 9.752 | 9.496 | 9.688 | 2,178,990 | +0.12(+1.24%) |
Sep 11, 2007 | 9.477 | 9.596 | 9.428 | 9.569 | 1,433,790 | +0.11(+1.13%) |
Sep 10, 2007 | 9.602 | 9.631 | 9.391 | 9.463 | 2,679,206 | -0.07(-0.75%) |
Sep 07, 2007 | 9.512 | 9.678 | 9.479 | 9.535 | 2,605,028 | -0.06(-0.62%) |
Sep 06, 2007 | 9.569 | 9.657 | 9.537 | 9.594 | 3,095,972 | -0.01(-0.06%) |
Sep 05, 2007 | 9.594 | 9.688 | 9.547 | 9.600 | 2,782,178 | -0.10(-0.99%) |
Sep 04, 2007 | 9.592 | 9.778 | 9.580 | 9.696 | 2,308,314 | +0.10(+1.00%) |
Aug 31, 2007 | 9.520 | 9.657 | 9.440 | 9.600 | 3,362,917 | +0.11(+1.19%) |
Aug 30, 2007 | 9.528 | 9.670 | 9.461 | 9.487 | 2,909,550 | -0.12(-1.22%) |
Aug 29, 2007 | 9.569 | 9.641 | 9.463 | 9.604 | 2,927,118 | +0.13(+1.34%) |
Aug 28, 2007 | 9.475 | 9.580 | 9.426 | 9.477 | 3,044,242 | -0.06(-0.64%) |
Aug 27, 2007 | 9.633 | 9.653 | 9.520 | 9.539 | 2,127,261 | -0.16(-1.65%) |
Aug 24, 2007 | 9.631 | 9.766 | 9.612 | 9.698 | 3,142,333 | +0.07(+0.77%) |
Aug 23, 2007 | 9.551 | 9.682 | 9.516 | 9.625 | 2,643,581 | +0.11(+1.21%) |
Aug 22, 2007 | 9.354 | 9.547 | 9.342 | 9.510 | 3,385,853 | +0.23(+2.47%) |
Aug 21, 2007 | 9.344 | 9.426 | 9.254 | 9.280 | 2,918,334 | -0.14(-1.44%) |
Aug 20, 2007 | 9.301 | 9.506 | 9.268 | 9.416 | 3,093,532 | +0.12(+1.28%) |
Aug 17, 2007 | 9.272 | 9.350 | 9.114 | 9.297 | 4,961,168 | +0.22(+2.46%) |
Aug 16, 2007 | 9.256 | 9.135 | 8.737 | 9.073 | 8,885,304 | -0.18(-1.97%) |
Aug 15, 2007 | 9.446 | 9.629 | 9.203 | 9.256 | 7,764,819 | -0.19(-2.02%) |
Aug 14, 2007 | 9.569 | 9.641 | 9.367 | 9.446 | 5,765,906 | -0.12(-1.28%) |
Aug 13, 2007 | 9.201 | 9.856 | 9.262 | 9.569 | 7,062,076 | +0.37(+4.01%) |
Aug 10, 2007 | 8.750 | 9.287 | 8.576 | 9.201 | 8,664,721 | +0.26(+2.86%) |
Aug 09, 2007 | 9.434 | 9.469 | 8.856 | 8.944 | 10,814,918 | -0.73(-7.52%) |
Aug 08, 2007 | 9.780 | 9.848 | 9.407 | 9.672 | 9,595,367 | -0.07(-0.74%) |
Aug 07, 2007 | 9.787 | 9.975 | 9.606 | 9.744 | 8,164,016 | -0.04(-0.44%) |
Aug 06, 2007 | 9.713 | 9.834 | 9.319 | 9.787 | 10,937,898 | -0.18(-1.85%) |
Aug 03, 2007 | 10.04 | 10.06 | 9.955 | 9.971 | 8,236,731 | +0.03(+0.29%) |
Aug 02, 2007 | 10.14 | 10.30 | 9.787 | 9.942 | 17,001,494 | -0.68(-6.40%) |
Aug 01, 2007 | 10.35 | 10.67 | 10.35 | 10.62 | 4,768,402 | +0.22(+2.15%) |
Jul 31, 2007 | 10.60 | 10.65 | 10.39 | 10.40 | 6,217,809 | -0.11(-1.05%) |
Jul 30, 2007 | 10.46 | 10.60 | 10.38 | 10.51 | 4,179,367 | +0.06(+0.61%) |
Jul 27, 2007 | 10.63 | 10.65 | 10.42 | 10.45 | 7,306,084 | -0.19(-1.83%) |
Jul 26, 2007 | 10.89 | 10.92 | 10.50 | 10.64 | 5,509,210 | -0.38(-3.40%) |
Jul 25, 2007 | 10.96 | 11.09 | 10.86 | 11.02 | 6,241,234 | +0.11(+1.03%) |
Jul 24, 2007 | 11.13 | 11.16 | 10.89 | 10.90 | 3,271,658 | -0.29(-2.56%) |
Jul 23, 2007 | 11.27 | 11.30 | 11.19 | 11.19 | 3,050,586 | -0.05(-0.46%) |
Jul 20, 2007 | 11.18 | 11.33 | 11.16 | 11.24 | 4,362,373 | +0.04(+0.38%) |
Jul 19, 2007 | 11.02 | 11.23 | 11.01 | 11.20 | 2,480,096 | +0.22(+1.98%) |
Jul 18, 2007 | 10.86 | 11.01 | 10.83 | 10.98 | 4,530,738 | +0.08(+0.77%) |
Jul 17, 2007 | 10.86 | 11.02 | 10.86 | 10.90 | 2,501,569 | +0.02(+0.15%) |
Jul 16, 2007 | 11.01 | 11.03 | 10.85 | 10.88 | 3,394,638 | -0.15(-1.36%) |
Jul 13, 2007 | 10.98 | 11.08 | 10.95 | 11.03 | 2,734,352 | +0.03(+0.28%) |
Jul 12, 2007 | 11.02 | 11.08 | 10.95 | 11.00 | 3,687,447 | +0.06(+0.52%) |
Jul 11, 2007 | 10.84 | 11.01 | 10.84 | 10.94 | 3,867,037 | +0.11(+0.98%) |
Jul 10, 2007 | 10.69 | 10.96 | 10.69 | 10.84 | 4,373,109 | -0.02(-0.17%) |
Jul 09, 2007 | 10.68 | 10.88 | 10.67 | 10.85 | 2,452,279 | +0.24(+2.24%) |
Jul 06, 2007 | 10.72 | 10.74 | 10.59 | 10.62 | 3,207,737 | -0.13(-1.22%) |
Jul 05, 2007 | 10.65 | 10.86 | 10.65 | 10.75 | 3,037,410 | +0.09(+0.87%) |
Jul 03, 2007 | 10.56 | 10.73 | 10.56 | 10.66 | 2,090,659 | +0.07(+0.62%) |