Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.973 | 10.59 | 9.973 | 10.22 | 1,135,563 | +0.14(+1.42%) |
Oct 30, 2007 | 9.748 | 10.24 | 9.733 | 10.08 | 893,253 | +0.31(+3.12%) |
Oct 29, 2007 | 9.360 | 9.828 | 9.360 | 9.771 | 851,736 | +0.44(+4.74%) |
Oct 26, 2007 | 9.140 | 9.479 | 9.031 | 9.328 | 705,654 | +0.29(+3.19%) |
Oct 25, 2007 | 8.969 | 9.188 | 8.923 | 9.040 | 840,266 | +0.08(+0.92%) |
Oct 24, 2007 | 8.934 | 9.011 | 8.837 | 8.957 | 1,353,181 | -0.03(-0.35%) |
Oct 23, 2007 | 9.134 | 9.134 | 8.846 | 8.989 | 912,566 | -0.06(-0.63%) |
Oct 22, 2007 | 8.738 | 9.137 | 8.640 | 9.046 | 969,674 | +0.13(+1.44%) |
Oct 19, 2007 | 8.800 | 8.954 | 8.632 | 8.917 | 1,366,733 | +0.09(+1.07%) |
Oct 18, 2007 | 8.184 | 9.277 | 8.184 | 8.823 | 3,212,636 | +0.55(+6.62%) |
Oct 17, 2007 | 8.566 | 8.703 | 8.261 | 8.275 | 1,228,963 | -0.17(-1.99%) |
Oct 16, 2007 | 8.549 | 8.712 | 8.389 | 8.444 | 766,926 | -0.15(-1.69%) |
Oct 15, 2007 | 8.886 | 8.893 | 8.529 | 8.589 | 625,259 | -0.31(-3.46%) |
Oct 12, 2007 | 8.866 | 8.897 | 8.772 | 8.897 | 436,900 | +0.07(+0.84%) |
Oct 11, 2007 | 8.943 | 8.989 | 8.803 | 8.823 | 686,022 | -0.09(-1.06%) |
Oct 10, 2007 | 8.857 | 8.972 | 8.803 | 8.917 | 534,035 | +0.03(+0.29%) |
Oct 09, 2007 | 8.932 | 9.026 | 8.692 | 8.892 | 532,581 | -0.03(-0.32%) |
Oct 08, 2007 | 9.280 | 9.280 | 8.855 | 8.920 | 718,522 | -0.33(-3.55%) |
Oct 05, 2007 | 8.983 | 9.377 | 8.894 | 9.248 | 918,019 | +0.36(+4.08%) |
Oct 04, 2007 | 9.026 | 9.054 | 8.689 | 8.886 | 684,049 | -0.11(-1.21%) |
Oct 03, 2007 | 8.835 | 9.034 | 8.780 | 8.994 | 786,186 | +0.13(+1.51%) |
Oct 02, 2007 | 8.880 | 8.943 | 8.732 | 8.860 | 529,231 | -0.02(-0.19%) |
Oct 01, 2007 | 8.515 | 9.046 | 8.515 | 8.877 | 1,299,090 | +0.35(+4.05%) |
Sep 28, 2007 | 8.946 | 8.972 | 8.421 | 8.532 | 1,083,946 | -0.45(-5.02%) |
Sep 27, 2007 | 9.091 | 9.183 | 8.906 | 8.983 | 788,534 | -0.05(-0.54%) |
Sep 26, 2007 | 9.114 | 9.288 | 8.926 | 9.031 | 689,884 | -0.02(-0.19%) |
Sep 25, 2007 | 9.388 | 9.388 | 8.846 | 9.049 | 744,133 | -0.37(-3.91%) |
Sep 24, 2007 | 9.439 | 9.859 | 9.382 | 9.417 | 784,181 | -0.19(-1.96%) |
Sep 21, 2007 | 10.08 | 10.08 | 9.559 | 9.605 | 1,054,467 | -0.39(-3.88%) |
Sep 20, 2007 | 10.32 | 10.37 | 9.879 | 9.993 | 567,790 | -0.30(-2.94%) |
Sep 19, 2007 | 10.16 | 10.58 | 10.16 | 10.30 | 801,167 | +0.23(+2.24%) |
Sep 18, 2007 | 9.548 | 10.09 | 9.420 | 10.07 | 878,492 | +0.59(+6.26%) |
Sep 17, 2007 | 9.591 | 9.659 | 9.445 | 9.477 | 829,213 | -0.16(-1.63%) |
Sep 14, 2007 | 9.662 | 9.708 | 9.508 | 9.634 | 701,530 | -0.04(-0.38%) |
Sep 13, 2007 | 9.756 | 9.833 | 9.636 | 9.671 | 665,353 | -0.05(-0.47%) |
Sep 12, 2007 | 9.830 | 9.916 | 9.636 | 9.716 | 501,469 | -0.14(-1.39%) |
Sep 11, 2007 | 9.930 | 10.02 | 9.676 | 9.853 | 539,394 | -0.04(-0.38%) |
Sep 10, 2007 | 10.21 | 10.24 | 9.828 | 9.890 | 639,971 | -0.28(-2.72%) |
Sep 07, 2007 | 10.34 | 10.44 | 10.06 | 10.17 | 381,646 | -0.29(-2.78%) |
Sep 06, 2007 | 10.71 | 10.83 | 10.34 | 10.46 | 342,557 | -0.19(-1.82%) |
Sep 05, 2007 | 10.91 | 10.93 | 10.55 | 10.65 | 411,798 | -0.31(-2.86%) |
Sep 04, 2007 | 10.64 | 11.09 | 10.49 | 10.97 | 464,105 | +0.33(+3.06%) |
Aug 31, 2007 | 10.83 | 10.87 | 10.52 | 10.64 | 343,353 | -0.04(-0.35%) |
Aug 30, 2007 | 10.50 | 10.84 | 10.42 | 10.68 | 425,531 | +0.06(+0.54%) |
Aug 29, 2007 | 10.58 | 10.65 | 10.40 | 10.62 | 394,997 | +0.10(+0.95%) |
Aug 28, 2007 | 10.91 | 10.91 | 10.50 | 10.52 | 457,260 | -0.45(-4.06%) |
Aug 27, 2007 | 10.89 | 11.09 | 10.77 | 10.97 | 421,077 | +0.06(+0.58%) |
Aug 24, 2007 | 10.68 | 10.94 | 10.58 | 10.90 | 366,030 | +0.25(+2.39%) |
Aug 23, 2007 | 10.96 | 10.96 | 10.62 | 10.65 | 558,321 | -0.21(-1.97%) |
Aug 22, 2007 | 11.23 | 11.23 | 10.85 | 10.86 | 576,253 | -0.25(-2.26%) |
Aug 21, 2007 | 11.28 | 11.39 | 11.07 | 11.11 | 457,523 | -0.21(-1.89%) |
Aug 20, 2007 | 10.82 | 11.43 | 10.65 | 11.33 | 977,223 | +0.57(+5.33%) |
Aug 17, 2007 | 11.18 | 11.91 | 10.45 | 10.76 | 917,006 | +0.30(+2.87%) |
Aug 16, 2007 | 9.896 | 10.53 | 9.887 | 10.46 | 856,947 | +0.46(+4.63%) |
Aug 15, 2007 | 10.23 | 10.46 | 9.987 | 9.993 | 524,167 | -0.23(-2.26%) |
Aug 14, 2007 | 10.31 | 10.56 | 10.14 | 10.22 | 617,686 | -0.07(-0.72%) |
Aug 13, 2007 | 10.81 | 11.20 | 10.08 | 10.30 | 971,072 | -0.41(-3.81%) |
Aug 10, 2007 | 11.08 | 11.62 | 9.531 | 10.71 | 2,606,073 | -0.57(-5.04%) |
Aug 09, 2007 | 11.37 | 11.53 | 11.06 | 11.27 | 1,488,126 | -0.27(-2.37%) |
Aug 08, 2007 | 11.15 | 12.04 | 11.15 | 11.55 | 2,090,705 | +0.48(+4.36%) |
Aug 07, 2007 | 10.82 | 11.18 | 10.63 | 11.07 | 920,903 | +0.16(+1.44%) |
Aug 06, 2007 | 10.84 | 11.00 | 10.38 | 10.91 | 1,032,137 | +0.07(+0.61%) |
Aug 03, 2007 | 10.85 | 11.43 | 10.76 | 10.84 | 735,389 | -0.44(-3.90%) |
Aug 02, 2007 | 11.46 | 11.73 | 11.15 | 11.28 | 825,127 | -0.13(-1.15%) |