Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.724 | 8.966 | 8.621 | 8.966 | 2,625,147 | +0.30(+3.44%) |
Oct 30, 2007 | 8.612 | 8.724 | 8.556 | 8.668 | 1,819,481 | -0.04(-0.43%) |
Oct 29, 2007 | 8.696 | 8.826 | 8.500 | 8.705 | 2,248,371 | +0.11(+1.30%) |
Oct 26, 2007 | 8.537 | 8.612 | 8.509 | 8.593 | 1,761,757 | +0.25(+3.02%) |
Oct 25, 2007 | 8.360 | 8.519 | 8.258 | 8.342 | 2,427,191 | +0.08(+1.02%) |
Oct 24, 2007 | 8.081 | 8.267 | 7.978 | 8.258 | 2,098,444 | +0.15(+1.84%) |
Oct 23, 2007 | 7.876 | 8.127 | 7.848 | 8.109 | 1,442,559 | +0.32(+4.07%) |
Oct 22, 2007 | 7.689 | 7.941 | 7.624 | 7.792 | 2,174,944 | -0.07(-0.83%) |
Oct 19, 2007 | 8.118 | 8.127 | 7.726 | 7.857 | 2,134,924 | -0.21(-2.66%) |
Oct 18, 2007 | 7.978 | 8.127 | 7.978 | 8.071 | 1,520,454 | +0.10(+1.29%) |
Oct 17, 2007 | 8.239 | 8.267 | 7.894 | 7.969 | 1,773,774 | -0.07(-0.93%) |
Oct 16, 2007 | 8.295 | 8.323 | 7.997 | 8.043 | 2,046,406 | -0.33(-3.90%) |
Oct 15, 2007 | 8.481 | 8.612 | 8.258 | 8.370 | 2,460,774 | +0.09(+1.13%) |
Oct 12, 2007 | 8.351 | 8.435 | 8.220 | 8.276 | 1,575,603 | +0.03(+0.34%) |
Oct 11, 2007 | 8.342 | 8.696 | 8.053 | 8.248 | 3,481,456 | -0.04(-0.45%) |
Oct 10, 2007 | 8.230 | 8.388 | 8.183 | 8.286 | 1,741,264 | +0.12(+1.48%) |
Oct 09, 2007 | 8.043 | 8.183 | 8.015 | 8.165 | 1,616,482 | +0.20(+2.46%) |
Oct 08, 2007 | 8.109 | 8.109 | 7.904 | 7.969 | 1,672,167 | -0.19(-2.29%) |
Oct 05, 2007 | 7.969 | 8.267 | 7.922 | 8.155 | 1,852,849 | +0.10(+1.27%) |
Oct 04, 2007 | 7.922 | 8.090 | 7.829 | 8.053 | 1,983,346 | +0.12(+1.53%) |
Oct 03, 2007 | 8.174 | 8.211 | 7.885 | 7.932 | 1,604,465 | -0.23(-2.85%) |
Oct 02, 2007 | 8.155 | 8.239 | 7.894 | 8.165 | 3,207,214 | -0.37(-4.37%) |
Oct 01, 2007 | 8.360 | 8.556 | 8.286 | 8.537 | 2,833,189 | +0.20(+2.35%) |
Sep 28, 2007 | 8.239 | 8.481 | 8.211 | 8.342 | 2,795,529 | +0.21(+2.52%) |
Sep 27, 2007 | 8.137 | 8.211 | 8.081 | 8.137 | 1,386,981 | +0.07(+0.81%) |
Sep 26, 2007 | 8.276 | 8.332 | 8.015 | 8.071 | 1,896,518 | -0.19(-2.26%) |
Sep 25, 2007 | 8.006 | 8.276 | 7.941 | 8.258 | 2,055,634 | -0.02(-0.23%) |
Sep 24, 2007 | 8.528 | 8.528 | 8.183 | 8.276 | 2,630,512 | -0.15(-1.77%) |
Sep 21, 2007 | 8.407 | 9.134 | 8.295 | 8.425 | 3,618,040 | +0.03(+0.33%) |
Sep 20, 2007 | 7.932 | 8.416 | 7.922 | 8.398 | 3,990,563 | +0.68(+8.82%) |
Sep 19, 2007 | 7.876 | 8.006 | 7.615 | 7.717 | 2,971,705 | -0.05(-0.60%) |
Sep 18, 2007 | 7.400 | 7.792 | 7.307 | 7.764 | 2,668,923 | +0.40(+5.44%) |
Sep 17, 2007 | 7.438 | 7.559 | 7.270 | 7.363 | 3,884,466 | -0.07(-1.00%) |
Sep 14, 2007 | 7.242 | 7.438 | 7.242 | 7.438 | 1,782,787 | +0.15(+2.05%) |
Sep 13, 2007 | 7.270 | 7.391 | 7.149 | 7.288 | 1,591,804 | -0.01(-0.13%) |
Sep 12, 2007 | 7.372 | 7.410 | 7.214 | 7.298 | 1,600,503 | -0.09(-1.26%) |
Sep 11, 2007 | 7.121 | 7.419 | 7.055 | 7.391 | 1,990,614 | +0.32(+4.48%) |
Sep 10, 2007 | 7.456 | 7.475 | 7.037 | 7.074 | 1,823,773 | -0.29(-3.92%) |
Sep 07, 2007 | 7.363 | 7.484 | 7.223 | 7.363 | 3,261,826 | +0.02(+0.25%) |
Sep 06, 2007 | 7.102 | 7.438 | 7.037 | 7.344 | 3,394,119 | +0.35(+5.07%) |
Sep 05, 2007 | 7.046 | 7.130 | 6.962 | 6.990 | 2,643,923 | -0.14(-1.96%) |
Sep 04, 2007 | 6.990 | 7.223 | 6.944 | 7.130 | 1,428,397 | +0.14(+2.00%) |
Aug 31, 2007 | 7.000 | 7.083 | 6.962 | 6.990 | 1,346,532 | +0.09(+1.35%) |
Aug 30, 2007 | 6.953 | 7.074 | 6.841 | 6.897 | 1,918,084 | -0.14(-1.99%) |
Aug 29, 2007 | 6.981 | 7.111 | 6.869 | 7.037 | 2,037,072 | +0.15(+2.17%) |
Aug 28, 2007 | 6.897 | 7.055 | 6.822 | 6.888 | 3,359,249 | -0.10(-1.47%) |
Aug 27, 2007 | 7.214 | 7.270 | 6.972 | 6.990 | 2,138,572 | -0.32(-4.34%) |
Aug 24, 2007 | 7.223 | 7.344 | 7.074 | 7.307 | 2,457,769 | +0.07(+0.90%) |
Aug 23, 2007 | 7.326 | 7.326 | 7.139 | 7.242 | 2,210,351 | +0.02(+0.26%) |
Aug 22, 2007 | 7.260 | 7.419 | 7.167 | 7.223 | 2,082,886 | +0.03(+0.39%) |
Aug 21, 2007 | 7.000 | 7.205 | 6.944 | 7.195 | 1,624,207 | +0.15(+2.12%) |
Aug 20, 2007 | 6.972 | 7.158 | 6.888 | 7.046 | 2,295,649 | +0.11(+1.61%) |
Aug 17, 2007 | 7.083 | 7.177 | 6.869 | 6.934 | 3,618,899 | +0.17(+2.48%) |
Aug 16, 2007 | 6.850 | 6.860 | 6.319 | 6.766 | 6,884,284 | -0.20(-2.81%) |
Aug 15, 2007 | 6.916 | 7.130 | 6.860 | 6.962 | 4,945,367 | -0.05(-0.66%) |
Aug 14, 2007 | 6.888 | 7.121 | 6.850 | 7.009 | 3,575,337 | -0.01(-0.13%) |
Aug 13, 2007 | 6.543 | 7.074 | 6.571 | 7.018 | 4,815,327 | +0.48(+7.26%) |
Aug 10, 2007 | 6.291 | 6.589 | 6.133 | 6.543 | 4,962,078 | +0.30(+4.78%) |
Aug 09, 2007 | 7.093 | 6.916 | 6.198 | 6.245 | 7,028,897 | -0.85(-11.96%) |
Aug 08, 2007 | 7.270 | 7.438 | 7.009 | 7.093 | 3,601,678 | +0.06(+0.79%) |
Aug 07, 2007 | 7.167 | 7.316 | 6.701 | 7.037 | 3,002,713 | -0.13(-1.82%) |
Aug 06, 2007 | 7.083 | 7.195 | 6.766 | 7.167 | 2,992,702 | +0.04(+0.52%) |
Aug 03, 2007 | 7.242 | 7.354 | 7.130 | 7.130 | 2,418,779 | -0.22(-3.04%) |
Aug 02, 2007 | 7.410 | 7.447 | 7.205 | 7.354 | 2,072,157 | +0.04(+0.51%) |