Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.187 | 8.386 | 8.187 | 8.251 | 2,438 | +0.18(+2.17%) |
Oct 30, 2007 | 8.179 | 8.744 | 8.076 | 8.076 | 8,546 | -0.21(-2.50%) |
Oct 29, 2007 | 8.275 | 8.362 | 8.275 | 8.282 | 3,526 | -0.05(-0.57%) |
Oct 26, 2007 | 8.330 | 8.497 | 8.235 | 8.330 | 3,016 | +0.01(+0.10%) |
Oct 25, 2007 | 8.306 | 8.322 | 8.306 | 8.322 | 879 | +0.12(+1.45%) |
Oct 24, 2007 | 8.402 | 8.728 | 8.163 | 8.203 | 4,735 | -0.24(-2.83%) |
Oct 23, 2007 | 8.553 | 8.561 | 8.442 | 8.442 | 4,901 | -0.15(-1.76%) |
Oct 22, 2007 | 8.641 | 8.752 | 8.593 | 8.593 | 5,153 | +0.20(+2.37%) |
Oct 19, 2007 | 8.402 | 8.402 | 8.394 | 8.394 | 4,489 | -0.13(-1.49%) |
Oct 18, 2007 | 8.410 | 8.728 | 8.410 | 8.521 | 1,885 | +0.13(+1.52%) |
Oct 17, 2007 | 8.720 | 8.720 | 8.394 | 8.394 | 9,369 | -0.35(-4.00%) |
Oct 16, 2007 | 8.529 | 8.752 | 8.489 | 8.744 | 13,572 | +0.07(+0.83%) |
Oct 15, 2007 | 8.577 | 8.672 | 8.577 | 8.672 | 6,163 | +0.16(+1.87%) |
Oct 12, 2007 | 8.458 | 8.577 | 8.458 | 8.513 | 15,412 | -0.24(-2.73%) |
Oct 11, 2007 | 8.744 | 8.752 | 8.633 | 8.752 | 3,506 | +0.00(+0.00%) |
Oct 10, 2007 | 8.871 | 8.943 | 8.744 | 8.752 | 10,173 | -0.30(-3.34%) |
Oct 09, 2007 | 9.054 | 9.054 | 9.054 | 9.054 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 8.943 | 9.229 | 8.720 | 9.054 | 15,783 | +0.35(+4.02%) |
Oct 05, 2007 | 9.309 | 9.309 | 8.704 | 8.704 | 7,918 | -0.14(-1.64%) |
Oct 04, 2007 | 9.245 | 9.245 | 8.704 | 8.849 | 4,399 | -0.48(-5.18%) |
Oct 03, 2007 | 8.569 | 9.349 | 8.569 | 9.333 | 24,383 | +0.74(+8.61%) |
Oct 02, 2007 | 8.585 | 8.593 | 8.569 | 8.593 | 2,482 | +0.08(+0.93%) |
Oct 01, 2007 | 8.298 | 8.585 | 8.298 | 8.513 | 4,485 | +0.10(+1.23%) |
Sep 28, 2007 | 8.426 | 8.426 | 8.410 | 8.410 | 377 | -0.06(-0.66%) |
Sep 27, 2007 | 8.330 | 8.465 | 8.306 | 8.465 | 2,827 | +0.04(+0.47%) |
Sep 26, 2007 | 8.426 | 8.426 | 8.426 | 8.426 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 8.394 | 8.434 | 8.394 | 8.426 | 6,299 | +0.00(+0.00%) |
Sep 24, 2007 | 8.434 | 8.434 | 8.227 | 8.426 | 2,010 | -0.16(-1.85%) |
Sep 21, 2007 | 8.513 | 8.585 | 8.513 | 8.585 | 4,186 | +0.07(+0.84%) |
Sep 20, 2007 | 8.481 | 8.513 | 8.481 | 8.513 | 502 | -0.05(-0.56%) |
Sep 19, 2007 | 8.712 | 8.712 | 8.561 | 8.561 | 3,519 | +0.13(+1.51%) |
Sep 18, 2007 | 8.426 | 8.434 | 8.354 | 8.434 | 26,645 | +0.02(+0.28%) |
Sep 17, 2007 | 8.477 | 8.477 | 8.354 | 8.410 | 3,142 | -0.09(-1.03%) |
Sep 14, 2007 | 8.354 | 8.497 | 8.354 | 8.497 | 502 | +0.08(+0.95%) |
Sep 13, 2007 | 8.147 | 8.418 | 8.036 | 8.418 | 1,382 | +0.06(+0.76%) |
Sep 12, 2007 | 8.386 | 8.585 | 8.259 | 8.354 | 17,676 | -0.05(-0.57%) |
Sep 11, 2007 | 8.362 | 8.402 | 8.314 | 8.402 | 3,519 | -0.01(-0.12%) |
Sep 10, 2007 | 8.473 | 8.569 | 8.322 | 8.412 | 1,256 | -0.05(-0.63%) |
Sep 07, 2007 | 8.481 | 8.704 | 8.450 | 8.465 | 7,357 | -0.17(-1.94%) |
Sep 06, 2007 | 8.442 | 8.792 | 8.434 | 8.633 | 8,730 | +0.06(+0.65%) |
Sep 05, 2007 | 8.117 | 8.577 | 8.115 | 8.577 | 14,348 | +0.09(+1.03%) |
Sep 04, 2007 | 8.752 | 8.752 | 8.076 | 8.489 | 5,962 | +0.14(+1.62%) |
Aug 31, 2007 | 8.235 | 8.521 | 8.235 | 8.354 | 5,907 | +0.07(+0.86%) |
Aug 30, 2007 | 8.155 | 8.370 | 8.155 | 8.282 | 2,066 | +0.21(+2.56%) |
Aug 29, 2007 | 7.956 | 8.155 | 7.868 | 8.076 | 7,289 | -0.40(-4.69%) |
Aug 28, 2007 | 8.275 | 8.505 | 7.980 | 8.473 | 8,795 | -0.19(-2.20%) |
Aug 27, 2007 | 8.625 | 8.752 | 8.434 | 8.664 | 5,153 | +0.26(+3.13%) |
Aug 24, 2007 | 8.672 | 8.672 | 8.330 | 8.402 | 2,130 | -0.10(-1.12%) |
Aug 23, 2007 | 8.505 | 8.505 | 8.322 | 8.497 | 2,890 | -0.25(-2.82%) |
Aug 22, 2007 | 8.163 | 8.744 | 8.163 | 8.744 | 5,035 | +0.29(+3.48%) |
Aug 21, 2007 | 8.402 | 8.497 | 8.354 | 8.450 | 5,031 | +0.40(+4.94%) |
Aug 20, 2007 | 8.060 | 8.641 | 8.052 | 8.052 | 8,204 | -0.01(-0.10%) |
Aug 17, 2007 | 8.084 | 8.084 | 8.036 | 8.060 | 3,016 | +0.09(+1.10%) |
Aug 16, 2007 | 8.004 | 8.020 | 7.861 | 7.972 | 8,810 | -0.02(-0.20%) |
Aug 15, 2007 | 8.275 | 8.275 | 7.988 | 7.988 | 4,528 | -0.29(-3.55%) |
Aug 14, 2007 | 8.664 | 8.664 | 8.155 | 8.282 | 14,202 | -0.43(-4.93%) |
Aug 13, 2007 | 8.211 | 8.712 | 8.187 | 8.712 | 7,164 | +0.65(+8.09%) |
Aug 10, 2007 | 8.458 | 8.489 | 8.044 | 8.060 | 12,317 | -0.44(-5.15%) |
Aug 09, 2007 | 8.227 | 8.609 | 8.227 | 8.497 | 3,639 | -0.04(-0.47%) |
Aug 08, 2007 | 8.354 | 8.744 | 8.322 | 8.537 | 7,792 | +0.18(+2.19%) |
Aug 07, 2007 | 8.243 | 8.696 | 6.771 | 8.354 | 46,506 | +0.07(+0.86%) |
Aug 06, 2007 | 8.434 | 8.720 | 8.251 | 8.282 | 21,401 | -0.23(-2.71%) |
Aug 03, 2007 | 8.529 | 8.752 | 8.442 | 8.513 | 38,461 | +0.06(+0.66%) |
Aug 02, 2007 | 8.290 | 8.458 | 8.251 | 8.458 | 3,896 | +0.15(+1.82%) |