Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.880 | 9.880 | 9.674 | 9.845 | 5,397,985 | -0.06(-0.63%) |
Oct 30, 2007 | 9.911 | 10.19 | 9.898 | 9.907 | 3,426,578 | -0.00(-0.04%) |
Oct 29, 2007 | 10.05 | 10.08 | 9.854 | 9.911 | 2,622,097 | -0.07(-0.67%) |
Oct 26, 2007 | 9.849 | 9.998 | 9.802 | 9.978 | 3,940,565 | +0.26(+2.72%) |
Oct 25, 2007 | 9.920 | 9.976 | 9.565 | 9.714 | 3,869,065 | -0.13(-1.33%) |
Oct 24, 2007 | 9.736 | 9.845 | 9.549 | 9.845 | 6,546,923 | +0.09(+0.89%) |
Oct 23, 2007 | 9.576 | 9.854 | 9.576 | 9.758 | 10,196,544 | +0.24(+2.52%) |
Oct 22, 2007 | 9.476 | 9.609 | 9.371 | 9.518 | 3,564,181 | +0.01(+0.14%) |
Oct 19, 2007 | 9.609 | 9.767 | 9.502 | 9.504 | 4,709,072 | -0.08(-0.88%) |
Oct 18, 2007 | 9.565 | 9.742 | 9.504 | 9.589 | 4,902,885 | +0.08(+0.79%) |
Oct 17, 2007 | 9.896 | 10.18 | 9.396 | 9.513 | 18,570,076 | +0.67(+7.57%) |
Oct 16, 2007 | 8.817 | 8.917 | 8.784 | 8.844 | 3,851,078 | +0.06(+0.68%) |
Oct 15, 2007 | 8.844 | 8.884 | 8.673 | 8.784 | 2,199,845 | -0.08(-0.85%) |
Oct 12, 2007 | 8.877 | 8.949 | 8.811 | 8.860 | 3,339,340 | +0.07(+0.76%) |
Oct 11, 2007 | 8.897 | 8.946 | 8.668 | 8.793 | 2,702,590 | -0.06(-0.63%) |
Oct 10, 2007 | 9.024 | 9.073 | 8.795 | 8.848 | 3,708,079 | -0.17(-1.85%) |
Oct 09, 2007 | 9.060 | 9.120 | 8.940 | 9.015 | 2,655,373 | -0.00(-0.05%) |
Oct 08, 2007 | 9.020 | 9.069 | 8.977 | 9.020 | 1,185,362 | +0.00(+0.05%) |
Oct 05, 2007 | 8.949 | 9.131 | 8.929 | 9.015 | 4,272,430 | +0.16(+1.83%) |
Oct 04, 2007 | 8.890 | 8.895 | 8.813 | 8.853 | 3,829,943 | +0.02(+0.28%) |
Oct 03, 2007 | 8.817 | 8.855 | 8.711 | 8.828 | 3,665,809 | -0.00(-0.03%) |
Oct 02, 2007 | 8.953 | 8.997 | 8.831 | 8.831 | 2,672,911 | -0.13(-1.42%) |
Oct 01, 2007 | 8.880 | 9.006 | 8.873 | 8.957 | 3,526,408 | +0.12(+1.31%) |
Sep 28, 2007 | 8.944 | 8.960 | 8.811 | 8.842 | 1,845,945 | -0.08(-0.90%) |
Sep 27, 2007 | 8.962 | 8.997 | 8.768 | 8.922 | 4,671,748 | +0.00(+0.03%) |
Sep 26, 2007 | 8.748 | 8.922 | 8.715 | 8.920 | 3,681,548 | +0.20(+2.27%) |
Sep 25, 2007 | 8.513 | 8.722 | 8.504 | 8.722 | 3,233,215 | +0.18(+2.08%) |
Sep 24, 2007 | 8.479 | 8.553 | 8.410 | 8.544 | 4,456,350 | +0.08(+1.00%) |
Sep 21, 2007 | 8.739 | 8.739 | 8.459 | 8.459 | 5,504,159 | -0.21(-2.39%) |
Sep 20, 2007 | 8.739 | 8.739 | 8.615 | 8.666 | 3,459,405 | -0.05(-0.59%) |
Sep 19, 2007 | 8.664 | 8.806 | 8.639 | 8.717 | 5,639,464 | +0.11(+1.24%) |
Sep 18, 2007 | 8.275 | 8.611 | 8.299 | 8.611 | 2,576,229 | +0.34(+4.06%) |
Sep 17, 2007 | 8.277 | 8.375 | 8.230 | 8.275 | 2,371,624 | -0.02(-0.27%) |
Sep 14, 2007 | 8.248 | 8.310 | 8.144 | 8.297 | 2,372,973 | +0.05(+0.59%) |
Sep 13, 2007 | 8.370 | 8.386 | 8.228 | 8.248 | 2,739,464 | -0.06(-0.67%) |
Sep 12, 2007 | 8.315 | 8.495 | 8.279 | 8.304 | 3,190,495 | -0.06(-0.74%) |
Sep 11, 2007 | 8.186 | 8.386 | 8.181 | 8.366 | 6,412,468 | +0.18(+2.20%) |
Sep 10, 2007 | 8.408 | 8.408 | 8.088 | 8.186 | 3,895,147 | -0.17(-2.02%) |
Sep 07, 2007 | 8.388 | 8.473 | 8.257 | 8.355 | 4,386,650 | -0.17(-1.96%) |
Sep 06, 2007 | 8.328 | 8.557 | 8.237 | 8.522 | 5,185,285 | +0.19(+2.32%) |
Sep 05, 2007 | 8.157 | 8.328 | 8.121 | 8.328 | 3,829,044 | +0.11(+1.30%) |
Sep 04, 2007 | 8.037 | 8.275 | 7.952 | 8.221 | 2,908,544 | +0.19(+2.38%) |
Aug 31, 2007 | 8.161 | 8.188 | 7.943 | 8.030 | 3,237,712 | -0.05(-0.63%) |
Aug 30, 2007 | 7.968 | 8.139 | 7.872 | 8.081 | 6,265,422 | +0.11(+1.42%) |
Aug 29, 2007 | 7.572 | 7.970 | 7.572 | 7.968 | 3,648,271 | +0.43(+5.66%) |
Aug 28, 2007 | 7.694 | 7.779 | 7.528 | 7.541 | 2,457,963 | -0.24(-3.11%) |
Aug 27, 2007 | 7.955 | 7.955 | 7.748 | 7.783 | 3,181,218 | -0.17(-2.10%) |
Aug 24, 2007 | 7.601 | 7.950 | 7.601 | 7.950 | 2,701,241 | +0.33(+4.38%) |
Aug 23, 2007 | 7.739 | 7.808 | 7.590 | 7.616 | 2,481,346 | -0.11(-1.47%) |
Aug 22, 2007 | 7.623 | 7.754 | 7.550 | 7.730 | 3,434,223 | +0.19(+2.54%) |
Aug 21, 2007 | 7.490 | 7.652 | 7.472 | 7.539 | 2,699,892 | -0.01(-0.15%) |
Aug 20, 2007 | 7.643 | 7.672 | 7.470 | 7.550 | 2,809,164 | -0.06(-0.73%) |
Aug 17, 2007 | 7.405 | 7.799 | 7.405 | 7.605 | 4,907,382 | +0.20(+2.70%) |
Aug 16, 2007 | 7.443 | 7.650 | 7.145 | 7.405 | 7,113,073 | -0.06(-0.80%) |
Aug 15, 2007 | 7.725 | 7.757 | 7.425 | 7.465 | 3,440,338 | -0.30(-3.92%) |
Aug 14, 2007 | 7.848 | 7.970 | 7.734 | 7.770 | 3,230,517 | -0.06(-0.82%) |
Aug 13, 2007 | 7.992 | 8.003 | 7.823 | 7.834 | 4,042,193 | -0.04(-0.45%) |
Aug 10, 2007 | 7.556 | 7.919 | 7.461 | 7.870 | 5,652,955 | +0.26(+3.39%) |
Aug 09, 2007 | 7.536 | 7.863 | 7.528 | 7.612 | 8,573,641 | -0.11(-1.47%) |
Aug 08, 2007 | 7.745 | 7.886 | 7.496 | 7.725 | 6,861,251 | +0.04(+0.49%) |
Aug 07, 2007 | 7.605 | 7.732 | 7.443 | 7.688 | 7,350,955 | +0.04(+0.52%) |
Aug 06, 2007 | 7.801 | 7.850 | 7.536 | 7.648 | 8,078,990 | -0.13(-1.63%) |
Aug 03, 2007 | 7.868 | 7.970 | 7.770 | 7.774 | 4,930,765 | -0.20(-2.46%) |
Aug 02, 2007 | 7.963 | 8.008 | 7.821 | 7.970 | 4,888,945 | +0.01(+0.17%) |