Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.028 | 9.538 | 8.957 | 9.538 | 42,308 | +0.42(+4.61%) |
Oct 30, 2007 | 9.216 | 9.306 | 9.011 | 9.118 | 34,620 | -0.13(-1.35%) |
Oct 29, 2007 | 9.082 | 9.252 | 8.921 | 9.243 | 34,056 | +0.24(+2.68%) |
Oct 26, 2007 | 8.993 | 9.002 | 8.903 | 9.002 | 51,893 | +0.05(+0.60%) |
Oct 25, 2007 | 8.894 | 8.957 | 8.787 | 8.948 | 37,176 | +0.04(+0.50%) |
Oct 24, 2007 | 8.707 | 8.957 | 8.662 | 8.903 | 45,453 | +0.18(+2.05%) |
Oct 23, 2007 | 8.456 | 8.724 | 8.456 | 8.724 | 13,201 | +0.34(+4.05%) |
Oct 22, 2007 | 8.608 | 8.662 | 8.376 | 8.385 | 35,462 | -0.28(-3.20%) |
Oct 19, 2007 | 8.510 | 8.894 | 8.510 | 8.662 | 67,175 | +0.10(+1.15%) |
Oct 18, 2007 | 8.680 | 8.724 | 8.492 | 8.564 | 45,388 | -0.12(-1.34%) |
Oct 17, 2007 | 8.832 | 8.832 | 8.617 | 8.680 | 29,353 | -0.08(-0.92%) |
Oct 16, 2007 | 8.876 | 8.939 | 8.716 | 8.760 | 35,366 | -0.09(-1.01%) |
Oct 15, 2007 | 9.198 | 9.198 | 8.850 | 8.850 | 50,991 | -0.29(-3.13%) |
Oct 12, 2007 | 9.037 | 9.145 | 9.037 | 9.136 | 9,102 | +0.04(+0.49%) |
Oct 11, 2007 | 9.261 | 9.314 | 9.082 | 9.091 | 41,166 | -0.08(-0.88%) |
Oct 10, 2007 | 9.100 | 9.314 | 9.100 | 9.171 | 113,154 | +0.09(+0.98%) |
Oct 09, 2007 | 8.921 | 9.234 | 8.921 | 9.082 | 70,361 | +0.21(+2.42%) |
Oct 08, 2007 | 9.252 | 9.252 | 8.859 | 8.868 | 36,740 | -0.34(-3.69%) |
Oct 05, 2007 | 8.975 | 9.234 | 8.948 | 9.207 | 17,281 | +0.27(+3.00%) |
Oct 04, 2007 | 8.903 | 9.082 | 8.903 | 8.939 | 37,694 | +0.03(+0.30%) |
Oct 03, 2007 | 9.136 | 9.136 | 8.805 | 8.912 | 44,256 | -0.15(-1.68%) |
Oct 02, 2007 | 8.912 | 9.162 | 8.894 | 9.064 | 66,560 | +0.11(+1.20%) |
Oct 01, 2007 | 8.814 | 9.046 | 8.805 | 8.957 | 60,945 | +0.19(+2.14%) |
Sep 28, 2007 | 8.975 | 8.993 | 8.769 | 8.769 | 44,339 | -0.15(-1.70%) |
Sep 27, 2007 | 8.896 | 9.109 | 8.859 | 8.921 | 75,585 | -0.16(-1.77%) |
Sep 26, 2007 | 9.180 | 9.413 | 8.921 | 9.082 | 70,705 | +0.02(+0.20%) |
Sep 25, 2007 | 9.154 | 9.368 | 9.064 | 9.064 | 56,922 | -0.11(-1.17%) |
Sep 24, 2007 | 9.377 | 9.440 | 9.171 | 9.171 | 55,743 | -0.35(-3.66%) |
Sep 21, 2007 | 9.073 | 9.565 | 9.073 | 9.520 | 104,489 | +0.41(+4.51%) |
Sep 20, 2007 | 9.145 | 9.162 | 8.903 | 9.109 | 64,410 | -0.16(-1.74%) |
Sep 19, 2007 | 9.297 | 9.297 | 8.930 | 9.270 | 90,665 | +0.07(+0.78%) |
Sep 18, 2007 | 8.993 | 9.216 | 8.787 | 9.198 | 77,451 | +0.11(+1.18%) |
Sep 17, 2007 | 9.145 | 9.145 | 8.680 | 9.091 | 61,241 | -0.09(-0.97%) |
Sep 14, 2007 | 9.252 | 9.252 | 8.626 | 9.180 | 111,773 | -0.12(-1.25%) |
Sep 13, 2007 | 9.002 | 9.672 | 9.002 | 9.297 | 117,472 | +0.49(+5.58%) |
Sep 12, 2007 | 8.903 | 8.921 | 8.724 | 8.805 | 105,100 | -0.08(-0.91%) |
Sep 11, 2007 | 9.011 | 9.011 | 8.778 | 8.885 | 103,384 | -0.03(-0.30%) |
Sep 10, 2007 | 9.350 | 9.413 | 8.850 | 8.912 | 92,317 | -0.29(-3.11%) |
Sep 07, 2007 | 9.064 | 9.413 | 9.037 | 9.198 | 94,824 | -0.01(-0.10%) |
Sep 06, 2007 | 9.136 | 9.270 | 9.127 | 9.207 | 65,225 | +0.11(+1.18%) |
Sep 05, 2007 | 9.744 | 9.744 | 9.100 | 9.100 | 151,940 | -0.66(-6.78%) |
Sep 04, 2007 | 9.314 | 9.896 | 9.314 | 9.761 | 96,301 | +0.58(+6.33%) |
Aug 31, 2007 | 9.243 | 9.279 | 8.930 | 9.180 | 88,638 | +0.12(+1.28%) |
Aug 30, 2007 | 8.912 | 9.162 | 8.581 | 9.064 | 94,004 | +0.47(+5.52%) |
Aug 29, 2007 | 8.859 | 8.894 | 8.537 | 8.590 | 131,707 | -0.18(-2.04%) |
Aug 28, 2007 | 8.832 | 8.984 | 8.707 | 8.769 | 83,118 | -0.29(-3.25%) |
Aug 27, 2007 | 9.252 | 9.252 | 9.046 | 9.064 | 59,970 | -0.24(-2.59%) |
Aug 24, 2007 | 8.957 | 9.431 | 8.957 | 9.306 | 135,364 | +0.34(+3.79%) |
Aug 23, 2007 | 9.171 | 9.171 | 8.821 | 8.966 | 66,281 | -0.11(-1.18%) |
Aug 22, 2007 | 8.778 | 9.368 | 8.778 | 9.073 | 58,324 | +0.34(+3.89%) |
Aug 21, 2007 | 9.520 | 9.520 | 8.724 | 8.733 | 155,108 | -0.75(-7.92%) |
Aug 20, 2007 | 8.939 | 9.542 | 8.224 | 9.484 | 270,765 | +1.40(+17.37%) |
Aug 17, 2007 | 8.251 | 8.475 | 8.081 | 8.081 | 59,366 | +0.03(+0.33%) |
Aug 16, 2007 | 8.135 | 8.251 | 7.813 | 8.054 | 122,730 | -0.04(-0.44%) |
Aug 15, 2007 | 8.260 | 8.286 | 8.090 | 8.090 | 85,511 | -0.15(-1.84%) |
Aug 14, 2007 | 8.474 | 8.474 | 8.215 | 8.242 | 48,962 | -0.15(-1.81%) |
Aug 13, 2007 | 8.492 | 8.841 | 8.126 | 8.394 | 101,272 | -0.04(-0.53%) |
Aug 10, 2007 | 8.036 | 8.671 | 7.759 | 8.438 | 104,597 | +0.39(+4.89%) |
Aug 09, 2007 | 8.045 | 8.206 | 7.902 | 8.045 | 267,307 | -0.13(-1.64%) |
Aug 08, 2007 | 8.769 | 8.769 | 7.893 | 8.179 | 187,254 | -0.39(-4.59%) |
Aug 07, 2007 | 8.885 | 8.948 | 8.492 | 8.573 | 80,601 | -0.34(-3.81%) |
Aug 06, 2007 | 8.939 | 8.993 | 8.555 | 8.912 | 131,249 | +0.04(+0.50%) |
Aug 03, 2007 | 8.689 | 9.744 | 8.660 | 8.868 | 112,354 | -0.46(-4.89%) |
Aug 02, 2007 | 9.243 | 9.824 | 9.189 | 9.323 | 102,404 | +0.19(+2.05%) |