Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.469 | 8.469 | 8.258 | 8.409 | 1,445,672 | -0.01(-0.13%) |
Oct 30, 2007 | 8.268 | 8.440 | 8.117 | 8.419 | 936,908 | +0.07(+0.80%) |
Oct 29, 2007 | 8.448 | 8.570 | 8.261 | 8.353 | 1,246,872 | -0.06(-0.75%) |
Oct 26, 2007 | 8.426 | 8.479 | 8.335 | 8.416 | 1,669,036 | +0.17(+2.04%) |
Oct 25, 2007 | 8.289 | 8.490 | 8.152 | 8.247 | 971,761 | -0.02(-0.25%) |
Oct 24, 2007 | 8.426 | 8.493 | 8.089 | 8.268 | 1,232,907 | -0.16(-1.88%) |
Oct 23, 2007 | 8.423 | 8.465 | 8.240 | 8.426 | 1,429,726 | +0.21(+2.52%) |
Oct 22, 2007 | 7.970 | 8.311 | 7.770 | 8.219 | 1,947,913 | -0.03(-0.34%) |
Oct 19, 2007 | 9.017 | 9.017 | 8.209 | 8.247 | 1,820,723 | -0.78(-8.67%) |
Oct 18, 2007 | 8.883 | 9.034 | 8.795 | 9.031 | 1,246,604 | +0.07(+0.82%) |
Oct 17, 2007 | 9.238 | 9.241 | 8.901 | 8.957 | 1,286,172 | -0.16(-1.73%) |
Oct 16, 2007 | 9.108 | 9.199 | 8.834 | 9.115 | 2,034,126 | -0.11(-1.22%) |
Oct 15, 2007 | 9.484 | 9.533 | 9.108 | 9.227 | 1,466,947 | -0.17(-1.76%) |
Oct 12, 2007 | 8.483 | 9.484 | 8.483 | 9.392 | 2,832,981 | +0.72(+8.35%) |
Oct 11, 2007 | 10.09 | 10.09 | 8.437 | 8.669 | 3,001,457 | -1.32(-13.25%) |
Oct 10, 2007 | 9.947 | 10.10 | 9.803 | 9.993 | 1,455,155 | +0.07(+0.67%) |
Oct 09, 2007 | 10.10 | 10.10 | 9.684 | 9.926 | 2,344,835 | -0.08(-0.84%) |
Oct 08, 2007 | 9.737 | 10.09 | 9.487 | 10.01 | 1,416,174 | +0.37(+3.79%) |
Oct 05, 2007 | 9.392 | 9.789 | 9.308 | 9.645 | 1,522,353 | +0.39(+4.25%) |
Oct 04, 2007 | 9.009 | 9.413 | 8.946 | 9.252 | 1,024,058 | +0.29(+3.25%) |
Oct 03, 2007 | 9.484 | 9.484 | 8.957 | 8.960 | 1,558,336 | -0.53(-5.59%) |
Oct 02, 2007 | 8.693 | 9.733 | 8.051 | 9.491 | 4,537,422 | +0.80(+9.22%) |
Oct 01, 2007 | 9.132 | 9.132 | 8.469 | 8.690 | 2,319,286 | -0.18(-1.98%) |
Sep 28, 2007 | 8.493 | 9.002 | 8.258 | 8.865 | 1,573,246 | +0.43(+5.08%) |
Sep 27, 2007 | 8.528 | 8.553 | 8.430 | 8.437 | 679,998 | +0.02(+0.25%) |
Sep 26, 2007 | 8.672 | 8.837 | 8.321 | 8.416 | 1,511,782 | -0.17(-1.92%) |
Sep 25, 2007 | 8.254 | 8.584 | 8.254 | 8.581 | 1,071,933 | +0.33(+3.96%) |
Sep 24, 2007 | 8.149 | 8.465 | 8.079 | 8.254 | 887,436 | +0.19(+2.31%) |
Sep 21, 2007 | 7.900 | 8.258 | 7.864 | 8.068 | 1,715,533 | +0.24(+3.10%) |
Sep 20, 2007 | 7.246 | 7.896 | 7.246 | 7.826 | 1,113,485 | +0.57(+7.79%) |
Sep 19, 2007 | 7.745 | 8.040 | 7.007 | 7.260 | 2,321,552 | -0.40(-5.18%) |
Sep 18, 2007 | 7.432 | 7.773 | 7.359 | 7.657 | 808,557 | +0.28(+3.81%) |
Sep 17, 2007 | 7.538 | 7.538 | 7.327 | 7.376 | 411,877 | -0.12(-1.55%) |
Sep 14, 2007 | 7.394 | 7.587 | 7.260 | 7.492 | 508,626 | -0.01(-0.09%) |
Sep 13, 2007 | 7.692 | 7.727 | 7.394 | 7.499 | 638,449 | -0.15(-2.02%) |
Sep 12, 2007 | 7.464 | 7.815 | 7.411 | 7.654 | 821,699 | +0.19(+2.59%) |
Sep 11, 2007 | 7.278 | 7.622 | 7.144 | 7.460 | 1,126,276 | +0.22(+3.06%) |
Sep 10, 2007 | 7.074 | 7.264 | 7.000 | 7.239 | 757,374 | +0.15(+2.13%) |
Sep 07, 2007 | 7.095 | 7.148 | 6.881 | 7.088 | 852,398 | -0.22(-3.03%) |
Sep 06, 2007 | 7.292 | 7.411 | 7.176 | 7.309 | 754,151 | +0.03(+0.39%) |
Sep 05, 2007 | 7.021 | 7.359 | 6.958 | 7.281 | 1,161,177 | +0.18(+2.47%) |
Sep 04, 2007 | 6.958 | 7.260 | 6.884 | 7.106 | 1,291,698 | +0.15(+2.22%) |
Aug 31, 2007 | 6.849 | 6.990 | 6.744 | 6.951 | 466,744 | +0.14(+2.01%) |
Aug 30, 2007 | 6.740 | 6.867 | 6.607 | 6.814 | 714,188 | +0.12(+1.73%) |
Aug 29, 2007 | 6.414 | 6.751 | 6.396 | 6.698 | 982,608 | +0.31(+4.84%) |
Aug 28, 2007 | 6.674 | 6.684 | 6.333 | 6.389 | 953,663 | -0.34(-5.11%) |
Aug 27, 2007 | 6.923 | 6.927 | 6.596 | 6.733 | 818,100 | -0.14(-2.09%) |
Aug 24, 2007 | 6.832 | 6.983 | 6.667 | 6.877 | 1,141,846 | -0.04(-0.56%) |
Aug 23, 2007 | 6.488 | 6.948 | 6.414 | 6.916 | 1,666,815 | +0.50(+7.83%) |
Aug 22, 2007 | 6.182 | 6.523 | 6.027 | 6.414 | 1,348,399 | +0.32(+5.18%) |
Aug 21, 2007 | 5.613 | 6.210 | 5.613 | 6.098 | 1,128,078 | +0.35(+6.18%) |
Aug 20, 2007 | 5.532 | 5.782 | 5.357 | 5.743 | 990,930 | +0.27(+4.94%) |
Aug 17, 2007 | 5.796 | 5.999 | 5.451 | 5.472 | 1,123,665 | -0.04(-0.76%) |
Aug 16, 2007 | 5.501 | 5.718 | 5.128 | 5.515 | 1,814,486 | -0.05(-0.82%) |
Aug 15, 2007 | 5.866 | 6.056 | 5.441 | 5.560 | 1,226,653 | -0.34(-5.72%) |
Aug 14, 2007 | 5.827 | 5.964 | 5.627 | 5.897 | 1,447,070 | +0.14(+2.44%) |
Aug 13, 2007 | 5.613 | 6.136 | 5.613 | 5.757 | 1,685,224 | +0.25(+4.46%) |
Aug 10, 2007 | 5.118 | 5.648 | 4.875 | 5.511 | 2,596,877 | +0.39(+7.61%) |
Aug 09, 2007 | 6.164 | 6.171 | 5.093 | 5.121 | 4,118,302 | -1.22(-19.22%) |
Aug 08, 2007 | 7.401 | 7.415 | 6.147 | 6.340 | 3,718,564 | -0.92(-12.63%) |
Aug 07, 2007 | 7.102 | 7.401 | 6.927 | 7.257 | 1,938,902 | +0.14(+1.92%) |
Aug 06, 2007 | 6.709 | 7.201 | 6.512 | 7.120 | 1,863,400 | +0.45(+6.80%) |
Aug 03, 2007 | 6.663 | 6.797 | 6.473 | 6.667 | 1,392,666 | +0.15(+2.32%) |
Aug 02, 2007 | 6.516 | 6.656 | 6.396 | 6.516 | 1,152,181 | +0.14(+2.20%) |