Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.000 | 8.000 | 7.810 | 7.900 | 90,204 | -0.03(-0.38%) |
Oct 30, 2007 | 8.000 | 8.050 | 7.880 | 7.930 | 90,095 | -0.15(-1.86%) |
Oct 29, 2007 | 8.180 | 8.270 | 8.000 | 8.080 | 146,738 | -0.07(-0.86%) |
Oct 26, 2007 | 8.180 | 8.180 | 7.760 | 8.150 | 182,948 | +0.10(+1.24%) |
Oct 25, 2007 | 8.150 | 8.450 | 7.960 | 8.050 | 142,791 | -0.10(-1.23%) |
Oct 24, 2007 | 8.480 | 8.750 | 7.980 | 8.150 | 214,151 | -0.41(-4.79%) |
Oct 23, 2007 | 8.740 | 8.810 | 8.500 | 8.560 | 79,625 | -0.10(-1.15%) |
Oct 22, 2007 | 8.350 | 8.710 | 8.180 | 8.660 | 140,500 | +0.20(+2.36%) |
Oct 19, 2007 | 8.990 | 9.010 | 8.420 | 8.460 | 164,863 | -0.55(-6.10%) |
Oct 18, 2007 | 8.950 | 9.010 | 8.820 | 9.010 | 57,260 | +0.00(+0.00%) |
Oct 17, 2007 | 8.710 | 9.010 | 8.480 | 9.010 | 149,632 | +0.41(+4.77%) |
Oct 16, 2007 | 9.010 | 9.010 | 8.250 | 8.600 | 269,269 | -0.41(-4.55%) |
Oct 15, 2007 | 9.450 | 9.547 | 8.970 | 9.010 | 81,689 | -0.45(-4.76%) |
Oct 12, 2007 | 9.420 | 9.530 | 9.320 | 9.460 | 80,179 | +0.03(+0.32%) |
Oct 11, 2007 | 9.660 | 9.870 | 9.360 | 9.430 | 119,971 | -0.20(-2.08%) |
Oct 10, 2007 | 9.510 | 9.980 | 9.480 | 9.630 | 100,926 | +0.14(+1.48%) |
Oct 09, 2007 | 9.930 | 9.930 | 9.490 | 9.490 | 120,099 | -0.43(-4.33%) |
Oct 08, 2007 | 10.00 | 10.00 | 9.850 | 9.920 | 40,101 | -0.08(-0.80%) |
Oct 05, 2007 | 10.10 | 10.10 | 9.910 | 10.00 | 80,840 | +0.00(+0.00%) |
Oct 04, 2007 | 9.930 | 10.18 | 9.770 | 10.00 | 63,244 | +0.13(+1.32%) |
Oct 03, 2007 | 10.14 | 10.24 | 9.760 | 9.870 | 85,879 | -0.35(-3.42%) |
Oct 02, 2007 | 10.24 | 10.29 | 10.00 | 10.22 | 230,282 | +0.01(+0.10%) |
Oct 01, 2007 | 9.920 | 10.22 | 9.790 | 10.21 | 114,710 | +0.33(+3.34%) |
Sep 28, 2007 | 9.970 | 10.21 | 9.770 | 9.880 | 92,584 | -0.12(-1.20%) |
Sep 27, 2007 | 10.75 | 10.75 | 9.980 | 10.00 | 77,232 | -0.54(-5.12%) |
Sep 26, 2007 | 10.55 | 10.81 | 10.44 | 10.54 | 61,095 | +0.07(+0.67%) |
Sep 25, 2007 | 10.74 | 10.76 | 10.35 | 10.47 | 74,632 | -0.33(-3.06%) |
Sep 24, 2007 | 10.50 | 11.22 | 10.46 | 10.80 | 53,862 | +0.28(+2.66%) |
Sep 21, 2007 | 10.55 | 10.70 | 10.08 | 10.52 | 127,436 | +0.08(+0.77%) |
Sep 20, 2007 | 10.53 | 10.70 | 10.33 | 10.44 | 59,173 | -0.12(-1.14%) |
Sep 19, 2007 | 10.67 | 10.80 | 10.36 | 10.56 | 170,075 | -0.02(-0.19%) |
Sep 18, 2007 | 9.760 | 10.60 | 9.700 | 10.58 | 103,562 | +0.85(+8.74%) |
Sep 17, 2007 | 9.830 | 9.830 | 9.620 | 9.730 | 40,505 | -0.11(-1.12%) |
Sep 14, 2007 | 9.670 | 9.940 | 9.620 | 9.840 | 141,588 | +0.06(+0.61%) |
Sep 13, 2007 | 9.770 | 9.930 | 9.700 | 9.780 | 70,753 | +0.06(+0.62%) |
Sep 12, 2007 | 9.500 | 9.900 | 9.500 | 9.720 | 95,492 | +0.17(+1.78%) |
Sep 11, 2007 | 9.500 | 9.720 | 9.420 | 9.550 | 74,957 | +0.10(+1.06%) |
Sep 10, 2007 | 9.570 | 9.620 | 9.430 | 9.450 | 122,693 | -0.08(-0.84%) |
Sep 07, 2007 | 9.640 | 9.650 | 9.500 | 9.530 | 92,932 | -0.28(-2.85%) |
Sep 06, 2007 | 9.980 | 10.04 | 9.770 | 9.810 | 56,610 | -0.16(-1.60%) |
Sep 05, 2007 | 10.16 | 10.16 | 9.810 | 9.970 | 153,235 | -0.28(-2.73%) |
Sep 04, 2007 | 9.690 | 10.43 | 9.550 | 10.25 | 89,520 | +0.49(+5.02%) |
Aug 31, 2007 | 9.800 | 9.820 | 9.630 | 9.760 | 141,300 | +0.02(+0.21%) |
Aug 30, 2007 | 9.500 | 9.790 | 9.500 | 9.740 | 80,686 | +0.13(+1.35%) |
Aug 29, 2007 | 9.480 | 9.650 | 9.390 | 9.610 | 87,583 | +0.17(+1.80%) |
Aug 28, 2007 | 9.300 | 9.460 | 9.300 | 9.440 | 91,507 | +0.08(+0.85%) |
Aug 27, 2007 | 9.400 | 9.620 | 9.320 | 9.360 | 65,186 | -0.05(-0.53%) |
Aug 24, 2007 | 9.450 | 9.490 | 9.180 | 9.410 | 104,438 | -0.05(-0.53%) |
Aug 23, 2007 | 9.640 | 9.680 | 9.320 | 9.460 | 201,370 | -0.12(-1.25%) |
Aug 22, 2007 | 10.18 | 10.21 | 9.460 | 9.580 | 250,174 | -0.48(-4.77%) |
Aug 21, 2007 | 10.03 | 10.18 | 9.900 | 10.06 | 57,545 | -0.02(-0.20%) |
Aug 20, 2007 | 10.20 | 10.29 | 9.750 | 10.08 | 62,338 | +0.02(+0.20%) |
Aug 17, 2007 | 10.77 | 10.77 | 9.670 | 10.06 | 219,999 | -0.24(-2.33%) |
Aug 16, 2007 | 9.700 | 10.35 | 9.600 | 10.30 | 239,765 | +0.55(+5.64%) |
Aug 15, 2007 | 9.900 | 9.960 | 9.750 | 9.750 | 228,437 | -0.22(-2.21%) |
Aug 14, 2007 | 10.27 | 10.38 | 9.800 | 9.970 | 220,263 | -0.31(-3.02%) |
Aug 13, 2007 | 11.33 | 11.45 | 10.14 | 10.28 | 296,658 | -0.86(-7.72%) |
Aug 10, 2007 | 11.58 | 12.43 | 10.95 | 11.14 | 321,974 | -0.58(-4.95%) |
Aug 09, 2007 | 10.50 | 11.96 | 10.13 | 11.72 | 677,933 | +1.01(+9.43%) |
Aug 08, 2007 | 9.940 | 10.89 | 9.880 | 10.71 | 562,325 | +0.83(+8.40%) |
Aug 07, 2007 | 9.840 | 9.972 | 9.700 | 9.880 | 491,904 | -0.04(-0.40%) |
Aug 06, 2007 | 9.790 | 10.01 | 9.600 | 9.920 | 256,099 | +0.16(+1.64%) |
Aug 03, 2007 | 9.752 | 9.940 | 9.600 | 9.760 | 341,190 | -0.21(-2.11%) |
Aug 02, 2007 | 9.600 | 10.03 | 9.320 | 9.970 | 313,450 | +0.37(+3.85%) |