Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.516 | 8.668 | 8.447 | 8.575 | 398,178 | +0.09(+1.10%) |
Oct 30, 2007 | 8.560 | 8.575 | 8.447 | 8.481 | 281,162 | -0.11(-1.26%) |
Oct 29, 2007 | 8.575 | 8.693 | 8.471 | 8.590 | 250,690 | +0.08(+0.93%) |
Oct 26, 2007 | 8.511 | 8.688 | 8.442 | 8.511 | 274,458 | +0.13(+1.59%) |
Oct 25, 2007 | 8.467 | 8.565 | 8.274 | 8.378 | 336,826 | -0.05(-0.64%) |
Oct 24, 2007 | 8.526 | 8.565 | 8.191 | 8.432 | 348,000 | -0.18(-2.06%) |
Oct 23, 2007 | 8.742 | 8.796 | 8.449 | 8.609 | 228,749 | -0.03(-0.40%) |
Oct 22, 2007 | 8.417 | 8.683 | 8.280 | 8.644 | 405,695 | +0.10(+1.21%) |
Oct 19, 2007 | 8.639 | 8.668 | 8.491 | 8.540 | 529,618 | -0.12(-1.42%) |
Oct 18, 2007 | 8.604 | 8.841 | 8.599 | 8.663 | 264,098 | +0.03(+0.34%) |
Oct 17, 2007 | 8.762 | 8.831 | 8.486 | 8.634 | 343,327 | -0.03(-0.34%) |
Oct 16, 2007 | 8.659 | 8.757 | 8.609 | 8.663 | 257,394 | -0.05(-0.56%) |
Oct 15, 2007 | 8.964 | 8.978 | 8.609 | 8.713 | 352,875 | -0.28(-3.12%) |
Oct 12, 2007 | 8.870 | 9.038 | 8.860 | 8.993 | 165,569 | +0.12(+1.33%) |
Oct 11, 2007 | 8.900 | 8.939 | 8.806 | 8.875 | 468,063 | +0.03(+0.39%) |
Oct 10, 2007 | 8.865 | 8.875 | 8.737 | 8.841 | 235,859 | -0.06(-0.66%) |
Oct 09, 2007 | 8.737 | 8.910 | 8.644 | 8.900 | 330,528 | +0.17(+1.92%) |
Oct 08, 2007 | 8.846 | 8.983 | 8.708 | 8.732 | 217,169 | -0.15(-1.72%) |
Oct 05, 2007 | 8.762 | 8.939 | 8.742 | 8.885 | 526,570 | +0.23(+2.62%) |
Oct 04, 2007 | 8.673 | 8.772 | 8.585 | 8.659 | 321,996 | +0.03(+0.40%) |
Oct 03, 2007 | 8.678 | 8.762 | 8.590 | 8.624 | 483,908 | -0.13(-1.46%) |
Oct 02, 2007 | 8.826 | 8.826 | 8.560 | 8.752 | 446,935 | -0.04(-0.50%) |
Oct 01, 2007 | 8.501 | 8.831 | 8.501 | 8.796 | 338,248 | +0.31(+3.59%) |
Sep 28, 2007 | 8.639 | 8.688 | 8.491 | 8.491 | 331,950 | -0.15(-1.71%) |
Sep 27, 2007 | 8.585 | 8.737 | 8.545 | 8.639 | 277,099 | +0.12(+1.39%) |
Sep 26, 2007 | 8.526 | 8.540 | 8.383 | 8.521 | 492,644 | +0.03(+0.41%) |
Sep 25, 2007 | 8.540 | 8.565 | 8.452 | 8.486 | 387,208 | -0.10(-1.15%) |
Sep 24, 2007 | 8.713 | 8.826 | 8.535 | 8.585 | 412,399 | -0.07(-0.80%) |
Sep 21, 2007 | 8.880 | 8.924 | 8.609 | 8.654 | 720,378 | -0.15(-1.68%) |
Sep 20, 2007 | 8.959 | 9.018 | 8.747 | 8.801 | 319,761 | -0.18(-1.97%) |
Sep 19, 2007 | 8.723 | 9.047 | 8.718 | 8.978 | 436,574 | +0.31(+3.58%) |
Sep 18, 2007 | 8.112 | 8.688 | 8.048 | 8.668 | 503,817 | +0.59(+7.25%) |
Sep 17, 2007 | 8.142 | 8.206 | 8.024 | 8.083 | 796,357 | -0.06(-0.79%) |
Sep 14, 2007 | 8.176 | 8.235 | 7.989 | 8.147 | 765,884 | -0.11(-1.31%) |
Sep 13, 2007 | 8.166 | 8.368 | 7.994 | 8.255 | 495,082 | +0.09(+1.15%) |
Sep 12, 2007 | 8.265 | 8.373 | 8.142 | 8.161 | 750,241 | -0.12(-1.43%) |
Sep 11, 2007 | 8.309 | 8.373 | 8.161 | 8.280 | 803,467 | +0.00(+0.00%) |
Sep 10, 2007 | 8.565 | 8.708 | 8.024 | 8.280 | 646,634 | -0.14(-1.64%) |
Sep 07, 2007 | 8.353 | 8.491 | 8.348 | 8.417 | 853,849 | -0.04(-0.47%) |
Sep 06, 2007 | 8.540 | 8.673 | 8.373 | 8.457 | 504,021 | -0.08(-0.98%) |
Sep 05, 2007 | 8.457 | 8.614 | 8.368 | 8.540 | 483,502 | -0.04(-0.46%) |
Sep 04, 2007 | 8.550 | 8.654 | 8.491 | 8.580 | 405,492 | -0.02(-0.29%) |
Aug 31, 2007 | 8.526 | 8.703 | 8.358 | 8.604 | 534,290 | +0.18(+2.16%) |
Aug 30, 2007 | 8.826 | 8.865 | 8.368 | 8.422 | 1,326,381 | -0.40(-4.57%) |
Aug 29, 2007 | 8.585 | 8.905 | 8.467 | 8.826 | 333,169 | +0.31(+3.58%) |
Aug 28, 2007 | 8.678 | 8.703 | 8.506 | 8.521 | 356,329 | -0.23(-2.64%) |
Aug 27, 2007 | 8.870 | 8.880 | 8.624 | 8.752 | 247,236 | -0.13(-1.44%) |
Aug 24, 2007 | 8.737 | 8.929 | 8.619 | 8.880 | 333,982 | +0.17(+1.92%) |
Aug 23, 2007 | 8.983 | 9.013 | 8.659 | 8.713 | 376,644 | -0.21(-2.37%) |
Aug 22, 2007 | 8.821 | 8.939 | 8.673 | 8.924 | 241,954 | +0.21(+2.37%) |
Aug 21, 2007 | 8.491 | 8.875 | 8.393 | 8.718 | 206,402 | +0.17(+1.96%) |
Aug 20, 2007 | 8.663 | 8.663 | 8.206 | 8.550 | 624,693 | -0.08(-0.97%) |
Aug 17, 2007 | 8.614 | 9.087 | 8.555 | 8.634 | 631,600 | +0.02(+0.23%) |
Aug 16, 2007 | 8.220 | 8.713 | 8.186 | 8.614 | 1,178,690 | +0.29(+3.43%) |
Aug 15, 2007 | 8.250 | 8.521 | 8.250 | 8.329 | 679,747 | +0.01(+0.18%) |
Aug 14, 2007 | 8.481 | 8.698 | 8.270 | 8.314 | 722,816 | -0.18(-2.14%) |
Aug 13, 2007 | 8.718 | 9.126 | 8.403 | 8.496 | 820,735 | -0.28(-3.14%) |
Aug 10, 2007 | 7.802 | 9.106 | 7.713 | 8.772 | 1,101,085 | +0.77(+9.66%) |
Aug 09, 2007 | 8.358 | 8.452 | 7.846 | 7.999 | 2,150,164 | -0.69(-7.93%) |
Aug 08, 2007 | 8.545 | 8.782 | 8.137 | 8.688 | 1,648,378 | +0.34(+4.13%) |
Aug 07, 2007 | 8.171 | 8.595 | 7.999 | 8.343 | 1,047,453 | +0.02(+0.24%) |
Aug 06, 2007 | 8.368 | 8.447 | 8.024 | 8.324 | 894,276 | -0.08(-0.94%) |
Aug 03, 2007 | 8.491 | 8.914 | 8.289 | 8.403 | 569,436 | -0.51(-5.74%) |
Aug 02, 2007 | 9.067 | 9.097 | 8.796 | 8.914 | 595,439 | -0.22(-2.37%) |