Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.37 | 10.53 | 10.16 | 10.53 | 96,900 | +0.22(+2.13%) |
Oct 30, 2007 | 10.32 | 10.59 | 10.24 | 10.31 | 103,606 | -0.04(-0.39%) |
Oct 29, 2007 | 10.19 | 10.35 | 10.09 | 10.35 | 73,952 | +0.19(+1.87%) |
Oct 26, 2007 | 9.870 | 10.16 | 9.710 | 10.16 | 71,227 | +0.42(+4.31%) |
Oct 25, 2007 | 9.890 | 10.01 | 9.640 | 9.740 | 104,852 | -0.15(-1.52%) |
Oct 24, 2007 | 9.660 | 10.05 | 9.630 | 9.890 | 166,743 | +0.20(+2.06%) |
Oct 23, 2007 | 9.650 | 9.690 | 9.510 | 9.690 | 65,386 | +0.10(+1.04%) |
Oct 22, 2007 | 9.340 | 9.870 | 9.330 | 9.590 | 235,400 | +0.17(+1.80%) |
Oct 19, 2007 | 10.01 | 10.04 | 9.400 | 9.420 | 183,308 | -0.59(-5.89%) |
Oct 18, 2007 | 10.16 | 10.23 | 9.990 | 10.01 | 105,108 | -0.19(-1.86%) |
Oct 17, 2007 | 10.33 | 10.33 | 9.870 | 10.20 | 122,499 | -0.01(-0.10%) |
Oct 16, 2007 | 10.40 | 10.47 | 9.930 | 10.21 | 196,007 | -0.21(-2.02%) |
Oct 15, 2007 | 10.31 | 10.63 | 10.29 | 10.42 | 124,927 | +0.11(+1.07%) |
Oct 12, 2007 | 10.59 | 10.69 | 10.27 | 10.31 | 159,316 | -0.29(-2.74%) |
Oct 11, 2007 | 10.47 | 10.81 | 10.40 | 10.60 | 306,180 | +0.17(+1.63%) |
Oct 10, 2007 | 10.10 | 10.43 | 9.880 | 10.43 | 167,773 | +0.31(+3.06%) |
Oct 09, 2007 | 10.14 | 10.25 | 9.920 | 10.12 | 139,830 | -0.01(-0.10%) |
Oct 08, 2007 | 10.37 | 10.37 | 10.02 | 10.13 | 102,721 | -0.20(-1.94%) |
Oct 05, 2007 | 10.00 | 10.48 | 9.860 | 10.33 | 368,347 | +0.50(+5.09%) |
Oct 04, 2007 | 9.820 | 10.03 | 9.780 | 9.830 | 91,629 | +0.05(+0.51%) |
Oct 03, 2007 | 9.740 | 10.06 | 9.660 | 9.780 | 158,975 | -0.01(-0.10%) |
Oct 02, 2007 | 9.690 | 10.03 | 9.580 | 9.790 | 233,412 | +0.07(+0.72%) |
Oct 01, 2007 | 9.420 | 9.740 | 9.250 | 9.720 | 112,911 | +0.29(+3.08%) |
Sep 28, 2007 | 9.760 | 9.860 | 9.200 | 9.430 | 129,128 | -0.33(-3.38%) |
Sep 27, 2007 | 10.09 | 10.09 | 9.500 | 9.760 | 167,060 | -0.26(-2.59%) |
Sep 26, 2007 | 9.700 | 10.02 | 9.700 | 10.02 | 88,267 | +0.26(+2.66%) |
Sep 25, 2007 | 9.980 | 10.10 | 9.670 | 9.760 | 125,423 | -0.30(-2.98%) |
Sep 24, 2007 | 10.06 | 10.13 | 9.680 | 10.06 | 158,884 | +0.02(+0.20%) |
Sep 21, 2007 | 10.00 | 10.08 | 9.700 | 10.04 | 218,904 | +0.13(+1.31%) |
Sep 20, 2007 | 9.890 | 10.03 | 9.590 | 9.910 | 133,763 | +0.00(+0.00%) |
Sep 19, 2007 | 9.710 | 10.11 | 9.630 | 9.910 | 168,810 | +0.28(+2.91%) |
Sep 18, 2007 | 9.650 | 10.15 | 9.560 | 9.630 | 409,509 | +0.00(+0.00%) |
Sep 17, 2007 | 9.760 | 9.800 | 9.460 | 9.630 | 67,448 | -0.14(-1.43%) |
Sep 14, 2007 | 9.740 | 9.930 | 9.530 | 9.770 | 153,288 | -0.07(-0.71%) |
Sep 13, 2007 | 9.670 | 9.940 | 9.500 | 9.840 | 100,675 | +0.26(+2.71%) |
Sep 12, 2007 | 9.410 | 9.680 | 9.370 | 9.580 | 77,487 | +0.13(+1.38%) |
Sep 11, 2007 | 9.340 | 9.660 | 9.240 | 9.450 | 125,184 | +0.18(+1.94%) |
Sep 10, 2007 | 9.310 | 9.360 | 9.000 | 9.270 | 97,345 | +0.03(+0.32%) |
Sep 07, 2007 | 9.380 | 9.540 | 9.200 | 9.240 | 86,901 | -0.17(-1.81%) |
Sep 06, 2007 | 9.260 | 9.620 | 9.180 | 9.410 | 189,930 | +0.18(+1.95%) |
Sep 05, 2007 | 9.230 | 9.360 | 9.160 | 9.230 | 168,481 | -0.08(-0.86%) |
Sep 04, 2007 | 9.140 | 9.440 | 9.140 | 9.310 | 112,605 | +0.15(+1.64%) |
Aug 31, 2007 | 9.140 | 9.300 | 8.920 | 9.160 | 180,440 | +0.13(+1.44%) |
Aug 30, 2007 | 8.840 | 9.140 | 8.840 | 9.030 | 132,617 | +0.08(+0.89%) |
Aug 29, 2007 | 8.990 | 9.070 | 8.860 | 8.950 | 98,250 | +0.00(+0.00%) |
Aug 28, 2007 | 8.760 | 8.990 | 8.760 | 8.950 | 196,852 | +0.11(+1.24%) |
Aug 27, 2007 | 8.970 | 8.970 | 8.810 | 8.840 | 58,604 | -0.18(-2.00%) |
Aug 24, 2007 | 9.150 | 9.150 | 8.900 | 9.020 | 82,093 | -0.13(-1.42%) |
Aug 23, 2007 | 9.220 | 9.370 | 8.960 | 9.150 | 255,929 | -0.05(-0.54%) |
Aug 22, 2007 | 9.450 | 9.590 | 9.010 | 9.200 | 115,728 | -0.14(-1.50%) |
Aug 21, 2007 | 9.560 | 9.560 | 9.230 | 9.340 | 53,670 | -0.14(-1.48%) |
Aug 20, 2007 | 9.690 | 9.690 | 9.350 | 9.480 | 88,666 | -0.19(-1.96%) |
Aug 17, 2007 | 10.05 | 10.06 | 9.280 | 9.670 | 219,870 | +0.04(+0.42%) |
Aug 16, 2007 | 8.800 | 9.640 | 8.650 | 9.630 | 413,210 | +0.86(+9.81%) |
Aug 15, 2007 | 8.720 | 9.500 | 8.720 | 8.770 | 154,717 | +0.04(+0.46%) |
Aug 14, 2007 | 8.750 | 8.890 | 8.700 | 8.730 | 259,330 | -0.02(-0.23%) |
Aug 13, 2007 | 9.150 | 9.270 | 8.570 | 8.750 | 438,055 | -0.27(-2.99%) |
Aug 10, 2007 | 9.560 | 9.560 | 8.650 | 9.020 | 520,114 | -0.71(-7.30%) |
Aug 09, 2007 | 9.330 | 10.25 | 9.310 | 9.730 | 877,319 | +0.25(+2.64%) |
Aug 08, 2007 | 8.100 | 9.670 | 7.930 | 9.480 | 660,647 | +1.46(+18.20%) |
Aug 07, 2007 | 7.520 | 8.050 | 7.500 | 8.020 | 479,562 | +0.46(+6.08%) |
Aug 06, 2007 | 7.680 | 7.930 | 7.510 | 7.560 | 464,690 | -0.15(-1.95%) |
Aug 03, 2007 | 7.780 | 8.220 | 7.660 | 7.710 | 316,701 | -0.44(-5.40%) |
Aug 02, 2007 | 7.930 | 8.182 | 7.900 | 8.150 | 134,218 | +0.21(+2.64%) |