Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.397 | 8.487 | 8.121 | 8.403 | 972,242 | +0.04(+0.46%) |
Oct 30, 2007 | 8.281 | 8.371 | 8.224 | 8.365 | 773,887 | +0.07(+0.85%) |
Oct 29, 2007 | 8.346 | 8.390 | 8.243 | 8.294 | 708,901 | -0.01(-0.15%) |
Oct 26, 2007 | 8.147 | 8.320 | 8.108 | 8.307 | 780,666 | +0.24(+2.94%) |
Oct 25, 2007 | 7.884 | 8.301 | 7.884 | 8.070 | 1,514,286 | +0.13(+1.70%) |
Oct 24, 2007 | 8.006 | 8.134 | 7.737 | 7.935 | 1,829,653 | -0.13(-1.67%) |
Oct 23, 2007 | 8.140 | 8.140 | 7.993 | 8.070 | 760,168 | -0.07(-0.87%) |
Oct 22, 2007 | 7.916 | 8.166 | 7.814 | 8.140 | 1,478,051 | +0.19(+2.34%) |
Oct 19, 2007 | 7.884 | 7.999 | 7.852 | 7.955 | 1,427,589 | +0.04(+0.49%) |
Oct 18, 2007 | 7.980 | 8.006 | 7.794 | 7.916 | 2,413,680 | -0.12(-1.52%) |
Oct 17, 2007 | 8.301 | 8.583 | 7.897 | 8.038 | 4,748,296 | -0.58(-6.77%) |
Oct 16, 2007 | 8.929 | 8.935 | 8.589 | 8.621 | 969,717 | -0.28(-3.17%) |
Oct 15, 2007 | 9.256 | 9.256 | 8.801 | 8.903 | 1,537,719 | -0.22(-2.39%) |
Oct 12, 2007 | 9.230 | 9.275 | 9.083 | 9.121 | 950,278 | -0.10(-1.11%) |
Oct 11, 2007 | 9.384 | 9.493 | 9.224 | 9.224 | 1,359,286 | -0.24(-2.51%) |
Oct 10, 2007 | 9.621 | 9.621 | 9.448 | 9.461 | 539,218 | -0.12(-1.20%) |
Oct 09, 2007 | 9.538 | 9.576 | 9.461 | 9.576 | 311,936 | +0.05(+0.54%) |
Oct 08, 2007 | 9.538 | 9.602 | 9.493 | 9.525 | 293,252 | -0.04(-0.40%) |
Oct 05, 2007 | 9.512 | 9.628 | 9.512 | 9.563 | 455,225 | +0.01(+0.07%) |
Oct 04, 2007 | 9.480 | 9.583 | 9.480 | 9.557 | 241,602 | +0.06(+0.68%) |
Oct 03, 2007 | 9.448 | 9.563 | 9.397 | 9.493 | 622,438 | +0.02(+0.20%) |
Oct 02, 2007 | 9.358 | 9.506 | 9.326 | 9.474 | 363,004 | +0.10(+1.09%) |
Oct 01, 2007 | 9.140 | 9.461 | 9.140 | 9.371 | 906,650 | +0.15(+1.67%) |
Sep 28, 2007 | 9.429 | 9.467 | 9.153 | 9.217 | 1,027,208 | -0.30(-3.16%) |
Sep 27, 2007 | 9.410 | 9.531 | 9.410 | 9.519 | 282,460 | +0.12(+1.23%) |
Sep 26, 2007 | 9.352 | 9.512 | 9.301 | 9.403 | 511,486 | +0.06(+0.69%) |
Sep 25, 2007 | 9.371 | 9.454 | 9.237 | 9.339 | 401,225 | -0.12(-1.22%) |
Sep 24, 2007 | 9.583 | 9.672 | 9.416 | 9.454 | 513,274 | -0.15(-1.60%) |
Sep 21, 2007 | 9.672 | 9.704 | 9.531 | 9.608 | 647,993 | -0.03(-0.27%) |
Sep 20, 2007 | 9.775 | 9.775 | 9.583 | 9.634 | 514,826 | -0.14(-1.44%) |
Sep 19, 2007 | 9.647 | 9.871 | 9.628 | 9.775 | 748,303 | +0.07(+0.73%) |
Sep 18, 2007 | 9.179 | 9.743 | 9.172 | 9.704 | 947,589 | +0.48(+5.21%) |
Sep 17, 2007 | 9.262 | 9.281 | 9.179 | 9.224 | 334,393 | -0.07(-0.76%) |
Sep 14, 2007 | 9.160 | 9.333 | 9.134 | 9.294 | 386,881 | +0.04(+0.49%) |
Sep 13, 2007 | 9.204 | 9.345 | 9.160 | 9.249 | 495,507 | +0.06(+0.70%) |
Sep 12, 2007 | 9.275 | 9.313 | 9.108 | 9.185 | 523,405 | -0.10(-1.04%) |
Sep 11, 2007 | 9.153 | 9.326 | 9.134 | 9.281 | 443,922 | +0.15(+1.61%) |
Sep 10, 2007 | 9.269 | 9.288 | 9.031 | 9.134 | 678,624 | -0.13(-1.38%) |
Sep 07, 2007 | 9.269 | 9.365 | 9.147 | 9.262 | 530,890 | -0.10(-1.10%) |
Sep 06, 2007 | 9.313 | 9.410 | 9.230 | 9.365 | 303,136 | +0.04(+0.48%) |
Sep 05, 2007 | 9.384 | 9.493 | 9.249 | 9.320 | 400,452 | -0.16(-1.69%) |
Sep 04, 2007 | 9.378 | 9.544 | 9.365 | 9.480 | 627,020 | +0.06(+0.61%) |
Aug 31, 2007 | 9.397 | 9.512 | 9.358 | 9.422 | 403,579 | +0.10(+1.03%) |
Aug 30, 2007 | 9.365 | 9.519 | 9.269 | 9.326 | 404,318 | -0.15(-1.62%) |
Aug 29, 2007 | 9.301 | 9.506 | 9.160 | 9.480 | 439,703 | +0.25(+2.71%) |
Aug 28, 2007 | 9.384 | 9.416 | 9.230 | 9.230 | 578,288 | -0.25(-2.64%) |
Aug 27, 2007 | 9.615 | 9.615 | 9.435 | 9.480 | 534,195 | -0.13(-1.33%) |
Aug 24, 2007 | 9.557 | 9.608 | 9.198 | 9.608 | 559,122 | +0.05(+0.54%) |
Aug 23, 2007 | 9.813 | 9.813 | 9.486 | 9.557 | 538,310 | -0.21(-2.17%) |
Aug 22, 2007 | 9.794 | 9.922 | 9.602 | 9.769 | 618,725 | +0.01(+0.13%) |
Aug 21, 2007 | 9.730 | 9.922 | 9.653 | 9.756 | 657,544 | -0.01(-0.07%) |
Aug 20, 2007 | 9.897 | 9.922 | 9.589 | 9.762 | 912,656 | -0.07(-0.72%) |
Aug 17, 2007 | 9.615 | 10.25 | 9.615 | 9.833 | 1,653,936 | +0.18(+1.86%) |
Aug 16, 2007 | 8.974 | 9.660 | 8.950 | 9.653 | 1,974,750 | +0.63(+6.96%) |
Aug 15, 2007 | 8.833 | 9.249 | 8.698 | 9.025 | 1,062,351 | +0.17(+1.88%) |
Aug 14, 2007 | 9.083 | 9.121 | 8.820 | 8.858 | 524,243 | -0.18(-1.99%) |
Aug 13, 2007 | 9.519 | 9.595 | 8.942 | 9.038 | 929,794 | -0.40(-4.21%) |
Aug 10, 2007 | 9.781 | 9.871 | 9.160 | 9.435 | 1,929,463 | -0.49(-4.97%) |
Aug 09, 2007 | 9.531 | 10.09 | 9.204 | 9.929 | 3,147,962 | +0.15(+1.57%) |
Aug 08, 2007 | 9.307 | 10.42 | 9.294 | 9.775 | 2,857,642 | +0.49(+5.32%) |
Aug 07, 2007 | 8.775 | 9.373 | 8.775 | 9.281 | 1,992,080 | +0.38(+4.25%) |
Aug 06, 2007 | 8.499 | 8.942 | 7.211 | 8.903 | 5,421,940 | +0.45(+5.31%) |
Aug 03, 2007 | 8.435 | 8.660 | 8.397 | 8.455 | 1,077,329 | -0.16(-1.86%) |
Aug 02, 2007 | 8.679 | 8.794 | 8.576 | 8.615 | 697,886 | +0.01(+0.07%) |