Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.01 | 10.10 | 9.740 | 9.789 | 237,655 | -0.28(-2.82%) |
Sep 27, 2007 | 9.975 | 10.11 | 9.839 | 10.07 | 187,160 | +0.10(+0.99%) |
Sep 26, 2007 | 10.11 | 10.15 | 9.839 | 9.975 | 360,600 | -0.15(-1.51%) |
Sep 25, 2007 | 10.11 | 10.33 | 10.06 | 10.13 | 427,195 | -0.07(-0.70%) |
Sep 24, 2007 | 10.42 | 10.66 | 10.12 | 10.20 | 527,087 | -0.36(-3.37%) |
Sep 21, 2007 | 10.72 | 10.91 | 10.55 | 10.55 | 795,113 | -0.05(-0.52%) |
Sep 20, 2007 | 10.48 | 10.68 | 10.06 | 10.61 | 608,501 | -0.04(-0.36%) |
Sep 19, 2007 | 10.03 | 10.72 | 9.915 | 10.65 | 949,708 | +0.62(+6.16%) |
Sep 18, 2007 | 9.538 | 10.05 | 9.483 | 10.03 | 642,713 | +0.49(+5.16%) |
Sep 17, 2007 | 9.434 | 9.614 | 9.325 | 9.538 | 503,120 | +0.08(+0.81%) |
Sep 14, 2007 | 9.483 | 9.522 | 9.210 | 9.461 | 463,236 | -0.02(-0.23%) |
Sep 13, 2007 | 9.270 | 9.680 | 9.008 | 9.483 | 947,513 | +0.13(+1.40%) |
Sep 12, 2007 | 9.199 | 9.423 | 9.150 | 9.352 | 565,324 | +0.09(+1.00%) |
Sep 11, 2007 | 8.975 | 9.292 | 8.953 | 9.259 | 338,097 | +0.30(+3.29%) |
Sep 10, 2007 | 9.112 | 9.172 | 8.789 | 8.964 | 398,105 | -0.15(-1.62%) |
Sep 07, 2007 | 9.347 | 9.516 | 8.620 | 9.112 | 550,871 | -0.37(-3.92%) |
Sep 06, 2007 | 9.527 | 9.565 | 9.347 | 9.483 | 467,627 | +0.01(+0.12%) |
Sep 05, 2007 | 9.620 | 9.669 | 9.434 | 9.472 | 792,186 | -0.22(-2.31%) |
Sep 04, 2007 | 9.839 | 9.970 | 9.478 | 9.696 | 595,329 | -0.27(-2.74%) |
Aug 31, 2007 | 10.34 | 10.40 | 9.921 | 9.970 | 400,667 | -0.35(-3.39%) |
Aug 30, 2007 | 9.997 | 10.38 | 9.997 | 10.32 | 466,164 | +0.17(+1.67%) |
Aug 29, 2007 | 10.06 | 10.23 | 9.899 | 10.15 | 645,824 | +0.21(+2.09%) |
Aug 28, 2007 | 9.975 | 10.10 | 9.773 | 9.942 | 517,756 | -0.28(-2.73%) |
Aug 27, 2007 | 10.39 | 10.65 | 10.19 | 10.22 | 419,877 | -0.34(-3.26%) |
Aug 24, 2007 | 10.29 | 10.58 | 10.17 | 10.57 | 359,136 | +0.23(+2.22%) |
Aug 23, 2007 | 10.10 | 10.44 | 10.03 | 10.34 | 501,840 | +0.34(+3.39%) |
Aug 22, 2007 | 9.839 | 10.55 | 9.784 | 9.997 | 999,838 | +0.19(+1.95%) |
Aug 21, 2007 | 9.516 | 9.839 | 9.456 | 9.806 | 379,078 | +0.22(+2.34%) |
Aug 20, 2007 | 9.429 | 9.729 | 9.352 | 9.582 | 496,168 | +0.11(+1.15%) |
Aug 17, 2007 | 9.806 | 10.11 | 9.451 | 9.472 | 723,944 | -0.33(-3.40%) |
Aug 16, 2007 | 9.363 | 9.806 | 9.298 | 9.806 | 837,375 | +0.40(+4.24%) |
Aug 15, 2007 | 9.330 | 9.713 | 9.292 | 9.407 | 637,774 | +0.01(+0.12%) |
Aug 14, 2007 | 9.418 | 9.877 | 9.314 | 9.396 | 976,237 | -0.02(-0.17%) |
Aug 13, 2007 | 9.265 | 10.11 | 9.155 | 9.412 | 1,348,729 | +0.25(+2.68%) |
Aug 10, 2007 | 7.772 | 9.910 | 7.751 | 9.166 | 2,721,608 | +1.21(+15.26%) |
Aug 09, 2007 | 8.417 | 8.680 | 7.576 | 7.953 | 3,784,382 | -1.19(-12.98%) |
Aug 08, 2007 | 12.25 | 12.30 | 8.789 | 9.139 | 2,905,937 | -3.03(-24.89%) |
Aug 07, 2007 | 12.01 | 12.34 | 11.45 | 12.17 | 1,106,133 | +0.20(+1.69%) |
Aug 06, 2007 | 11.17 | 12.00 | 11.14 | 11.96 | 1,099,730 | +0.78(+6.99%) |
Aug 03, 2007 | 11.45 | 11.52 | 11.14 | 11.18 | 646,372 | -0.17(-1.54%) |
Aug 02, 2007 | 11.16 | 11.69 | 11.10 | 11.36 | 902,324 | +0.22(+2.01%) |
Aug 01, 2007 | 10.51 | 11.24 | 10.45 | 11.13 | 1,144,187 | +0.46(+4.30%) |
Jul 31, 2007 | 10.94 | 11.76 | 10.58 | 10.67 | 1,695,425 | -0.16(-1.51%) |
Jul 30, 2007 | 10.48 | 10.93 | 10.33 | 10.84 | 1,126,075 | +0.27(+2.53%) |
Jul 27, 2007 | 10.25 | 10.69 | 10.05 | 10.57 | 884,760 | +0.27(+2.60%) |
Jul 26, 2007 | 10.06 | 10.31 | 9.817 | 10.30 | 1,328,787 | +0.16(+1.62%) |
Jul 25, 2007 | 9.839 | 10.18 | 9.565 | 10.14 | 1,745,188 | +0.92(+10.02%) |
Jul 24, 2007 | 9.183 | 9.429 | 8.991 | 9.215 | 703,271 | -0.04(-0.41%) |
Jul 23, 2007 | 9.194 | 9.374 | 9.057 | 9.254 | 752,119 | +0.15(+1.62%) |
Jul 20, 2007 | 9.002 | 9.210 | 8.959 | 9.106 | 426,829 | +0.08(+0.91%) |
Jul 19, 2007 | 9.052 | 9.112 | 8.920 | 9.024 | 501,474 | -0.03(-0.30%) |
Jul 18, 2007 | 8.904 | 9.073 | 8.882 | 9.052 | 434,696 | +0.08(+0.91%) |
Jul 17, 2007 | 8.773 | 9.084 | 8.773 | 8.970 | 459,029 | +0.19(+2.12%) |
Jul 16, 2007 | 8.773 | 8.920 | 8.724 | 8.784 | 380,359 | +0.01(+0.12%) |
Jul 13, 2007 | 8.756 | 8.816 | 8.691 | 8.773 | 294,737 | -0.08(-0.86%) |
Jul 12, 2007 | 8.658 | 8.855 | 8.560 | 8.849 | 499,827 | +0.21(+2.47%) |
Jul 11, 2007 | 8.691 | 8.740 | 8.609 | 8.636 | 279,735 | -0.04(-0.44%) |
Jul 10, 2007 | 8.713 | 8.756 | 8.652 | 8.674 | 297,298 | -0.08(-0.94%) |
Jul 09, 2007 | 8.756 | 8.800 | 8.707 | 8.756 | 350,720 | +0.04(+0.50%) |
Jul 06, 2007 | 8.554 | 8.767 | 8.472 | 8.713 | 364,808 | +0.16(+1.92%) |
Jul 05, 2007 | 8.702 | 8.724 | 8.286 | 8.549 | 300,408 | -0.13(-1.45%) |
Jul 03, 2007 | 8.702 | 8.713 | 8.576 | 8.674 | 94,769 | +0.02(+0.25%) |