Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.673 | 10.01 | 9.544 | 9.978 | 4,311,448 | +0.37(+3.81%) |
Oct 30, 2007 | 9.668 | 9.793 | 9.532 | 9.612 | 1,768,758 | -0.10(-1.06%) |
Oct 29, 2007 | 9.303 | 9.851 | 9.276 | 9.714 | 3,770,597 | +0.47(+5.06%) |
Oct 26, 2007 | 9.315 | 9.344 | 9.014 | 9.246 | 3,681,073 | +0.31(+3.50%) |
Oct 25, 2007 | 9.149 | 9.228 | 8.863 | 8.934 | 2,606,257 | -0.08(-0.88%) |
Oct 24, 2007 | 8.967 | 9.119 | 8.872 | 9.013 | 2,799,077 | -0.02(-0.19%) |
Oct 23, 2007 | 8.909 | 9.030 | 8.899 | 9.030 | 1,366,166 | +0.19(+2.17%) |
Oct 22, 2007 | 8.834 | 8.924 | 8.724 | 8.839 | 2,252,929 | -0.10(-1.16%) |
Oct 19, 2007 | 9.006 | 9.073 | 8.878 | 8.942 | 3,699,083 | -0.05(-0.54%) |
Oct 18, 2007 | 8.896 | 8.992 | 8.787 | 8.990 | 1,874,703 | +0.08(+0.88%) |
Oct 17, 2007 | 8.908 | 8.956 | 8.743 | 8.912 | 1,625,732 | +0.07(+0.81%) |
Oct 16, 2007 | 8.876 | 8.880 | 8.704 | 8.840 | 1,524,554 | -0.03(-0.34%) |
Oct 15, 2007 | 8.823 | 8.889 | 8.755 | 8.871 | 1,531,970 | -0.02(-0.25%) |
Oct 12, 2007 | 8.825 | 8.956 | 8.721 | 8.893 | 2,543,749 | -0.19(-2.09%) |
Oct 11, 2007 | 9.224 | 9.269 | 9.014 | 9.083 | 2,440,982 | -0.13(-1.36%) |
Oct 10, 2007 | 9.227 | 9.252 | 9.024 | 9.209 | 2,516,733 | -0.04(-0.45%) |
Oct 09, 2007 | 9.169 | 9.279 | 9.151 | 9.250 | 2,453,695 | +0.11(+1.20%) |
Oct 08, 2007 | 9.088 | 9.158 | 9.048 | 9.141 | 1,008,070 | +0.00(+0.00%) |
Oct 05, 2007 | 9.004 | 9.155 | 8.968 | 9.141 | 1,252,274 | +0.21(+2.31%) |
Oct 04, 2007 | 9.027 | 9.082 | 8.872 | 8.934 | 1,678,175 | -0.05(-0.59%) |
Oct 03, 2007 | 9.070 | 9.177 | 8.945 | 8.987 | 2,447,868 | -0.08(-0.94%) |
Oct 02, 2007 | 9.037 | 9.106 | 8.984 | 9.072 | 2,433,566 | +0.10(+1.15%) |
Oct 01, 2007 | 8.775 | 9.053 | 8.774 | 8.969 | 1,980,649 | +0.33(+3.81%) |
Sep 28, 2007 | 8.667 | 8.719 | 8.555 | 8.639 | 1,183,939 | -0.04(-0.42%) |
Sep 27, 2007 | 8.562 | 8.680 | 8.538 | 8.676 | 1,846,098 | +0.16(+1.90%) |
Sep 26, 2007 | 8.221 | 8.557 | 8.212 | 8.515 | 2,024,616 | +0.38(+4.68%) |
Sep 25, 2007 | 8.114 | 8.214 | 8.031 | 8.134 | 1,618,316 | +0.02(+0.20%) |
Sep 24, 2007 | 8.136 | 8.249 | 8.023 | 8.118 | 2,990,309 | +0.04(+0.53%) |
Sep 21, 2007 | 8.149 | 8.149 | 8.062 | 8.076 | 2,501,371 | +0.02(+0.19%) |
Sep 20, 2007 | 8.214 | 8.264 | 8.009 | 8.061 | 2,362,052 | -0.19(-2.36%) |
Sep 19, 2007 | 8.183 | 8.401 | 8.165 | 8.255 | 1,730,618 | +0.10(+1.22%) |
Sep 18, 2007 | 8.015 | 8.157 | 7.968 | 8.156 | 1,991,243 | +0.18(+2.26%) |
Sep 17, 2007 | 7.972 | 8.055 | 7.946 | 7.976 | 1,277,171 | -0.03(-0.41%) |
Sep 14, 2007 | 7.891 | 8.029 | 7.872 | 8.009 | 1,256,512 | +0.06(+0.75%) |
Sep 13, 2007 | 7.918 | 8.094 | 7.779 | 7.949 | 2,296,366 | +0.10(+1.23%) |
Sep 12, 2007 | 7.860 | 7.931 | 7.822 | 7.853 | 1,400,598 | -0.01(-0.17%) |
Sep 11, 2007 | 7.792 | 7.874 | 7.749 | 7.866 | 1,562,165 | +0.09(+1.19%) |
Sep 10, 2007 | 7.832 | 7.908 | 7.608 | 7.774 | 2,581,889 | +0.00(+0.04%) |
Sep 07, 2007 | 7.750 | 7.890 | 7.668 | 7.771 | 2,136,389 | -0.03(-0.44%) |
Sep 06, 2007 | 7.962 | 7.973 | 7.770 | 7.805 | 1,868,876 | -0.16(-2.03%) |
Sep 05, 2007 | 7.893 | 7.976 | 7.841 | 7.966 | 1,738,564 | +0.00(+0.06%) |
Sep 04, 2007 | 7.936 | 8.014 | 7.902 | 7.962 | 1,750,218 | -0.01(-0.18%) |
Aug 31, 2007 | 7.952 | 7.995 | 7.886 | 7.976 | 1,697,245 | +0.12(+1.56%) |
Aug 30, 2007 | 7.882 | 7.975 | 7.724 | 7.853 | 1,262,339 | -0.04(-0.50%) |
Aug 29, 2007 | 7.635 | 7.893 | 7.557 | 7.893 | 1,943,038 | +0.29(+3.80%) |
Aug 28, 2007 | 7.712 | 7.729 | 7.573 | 7.604 | 2,890,720 | -0.15(-1.97%) |
Aug 27, 2007 | 7.815 | 7.881 | 7.754 | 7.757 | 1,254,393 | -0.06(-0.80%) |
Aug 24, 2007 | 7.782 | 7.851 | 7.715 | 7.819 | 1,370,403 | +0.04(+0.52%) |
Aug 23, 2007 | 7.976 | 8.015 | 7.758 | 7.779 | 3,362,707 | -0.17(-2.13%) |
Aug 22, 2007 | 7.777 | 7.975 | 7.744 | 7.947 | 1,968,465 | +0.21(+2.77%) |
Aug 21, 2007 | 7.778 | 7.812 | 7.661 | 7.733 | 2,037,330 | -0.06(-0.78%) |
Aug 20, 2007 | 7.443 | 7.795 | 7.376 | 7.794 | 6,347,189 | +0.48(+6.54%) |
Aug 17, 2007 | 7.395 | 7.593 | 7.238 | 7.315 | 4,488,377 | +0.02(+0.27%) |
Aug 16, 2007 | 7.796 | 7.803 | 7.122 | 7.295 | 5,851,894 | -0.51(-6.52%) |
Aug 15, 2007 | 8.043 | 8.173 | 7.794 | 7.804 | 2,533,154 | -0.29(-3.54%) |
Aug 14, 2007 | 8.391 | 8.428 | 8.084 | 8.090 | 1,817,493 | -0.35(-4.13%) |
Aug 13, 2007 | 8.565 | 8.712 | 8.347 | 8.438 | 2,017,730 | -0.13(-1.48%) |
Aug 10, 2007 | 8.666 | 8.796 | 8.423 | 8.565 | 3,951,763 | -0.25(-2.87%) |
Aug 09, 2007 | 8.543 | 8.920 | 8.542 | 8.818 | 4,101,676 | +0.06(+0.68%) |
Aug 08, 2007 | 8.538 | 8.941 | 8.486 | 8.758 | 3,113,735 | +0.24(+2.76%) |
Aug 07, 2007 | 8.269 | 8.597 | 8.240 | 8.523 | 3,569,300 | +0.25(+3.07%) |
Aug 06, 2007 | 8.340 | 8.399 | 8.134 | 8.269 | 2,692,072 | -0.01(-0.10%) |
Aug 03, 2007 | 8.337 | 8.362 | 8.250 | 8.278 | 2,400,193 | -0.08(-0.92%) |
Aug 02, 2007 | 8.330 | 8.384 | 8.217 | 8.354 | 2,198,367 | +0.08(+1.00%) |