Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.51 | 18.82 | 18.09 | 18.82 | 5,442,850 | +0.45(+2.47%) |
Oct 30, 2007 | 18.21 | 18.52 | 18.09 | 18.37 | 3,227,099 | +0.05(+0.27%) |
Oct 29, 2007 | 18.28 | 18.55 | 18.16 | 18.32 | 3,564,876 | +0.19(+1.03%) |
Oct 26, 2007 | 18.09 | 18.25 | 17.71 | 18.13 | 5,835,828 | +0.34(+1.89%) |
Oct 25, 2007 | 18.11 | 18.25 | 17.48 | 17.80 | 5,403,472 | +0.01(+0.08%) |
Oct 24, 2007 | 18.20 | 18.44 | 17.39 | 17.78 | 8,378,144 | -0.64(-3.47%) |
Oct 23, 2007 | 18.23 | 18.60 | 17.97 | 18.42 | 5,266,884 | +0.12(+0.65%) |
Oct 22, 2007 | 18.04 | 18.43 | 17.95 | 18.31 | 4,673,559 | +0.14(+0.75%) |
Oct 19, 2007 | 18.96 | 19.14 | 18.16 | 18.17 | 8,538,633 | -0.82(-4.30%) |
Oct 18, 2007 | 18.72 | 18.99 | 18.43 | 18.99 | 5,902,726 | +0.11(+0.60%) |
Oct 17, 2007 | 18.66 | 18.93 | 18.44 | 18.87 | 7,376,950 | +9.82(+108.50%) |
Oct 16, 2007 | 9.052 | 9.218 | 8.895 | 9.052 | 9,731,016 | -0.06(-0.71%) |
Oct 15, 2007 | 9.238 | 9.268 | 8.953 | 9.116 | 8,724,014 | -0.17(-1.87%) |
Oct 12, 2007 | 9.251 | 9.377 | 9.180 | 9.290 | 7,657,068 | +0.07(+0.81%) |
Oct 11, 2007 | 9.601 | 9.624 | 9.183 | 9.215 | 13,801,885 | -0.44(-4.53%) |
Oct 10, 2007 | 9.587 | 9.725 | 9.360 | 9.652 | 7,496,474 | +0.03(+0.35%) |
Oct 09, 2007 | 9.489 | 9.653 | 9.489 | 9.618 | 6,636,727 | +0.14(+1.42%) |
Oct 08, 2007 | 9.680 | 9.703 | 9.456 | 9.483 | 7,142,254 | -0.25(-2.61%) |
Oct 05, 2007 | 9.480 | 9.761 | 9.456 | 9.737 | 6,187,018 | +0.28(+2.94%) |
Oct 04, 2007 | 9.438 | 9.527 | 9.381 | 9.459 | 4,975,316 | +0.05(+0.54%) |
Oct 03, 2007 | 9.329 | 9.421 | 9.276 | 9.408 | 5,015,981 | +0.09(+1.01%) |
Oct 02, 2007 | 9.357 | 9.371 | 9.209 | 9.314 | 6,000,451 | -0.04(-0.44%) |
Oct 01, 2007 | 9.130 | 9.369 | 9.062 | 9.355 | 8,685,512 | +0.30(+3.30%) |
Sep 28, 2007 | 9.078 | 9.172 | 8.995 | 9.056 | 5,949,230 | +0.01(+0.06%) |
Sep 27, 2007 | 8.945 | 9.057 | 8.885 | 9.051 | 7,770,249 | +0.17(+1.88%) |
Sep 26, 2007 | 8.829 | 8.925 | 8.797 | 8.884 | 6,081,763 | +0.11(+1.29%) |
Sep 25, 2007 | 8.482 | 8.779 | 8.420 | 8.770 | 8,208,037 | +0.28(+3.26%) |
Sep 24, 2007 | 8.626 | 8.661 | 8.427 | 8.493 | 8,578,278 | -0.12(-1.37%) |
Sep 21, 2007 | 8.434 | 8.724 | 8.332 | 8.611 | 15,444,260 | +0.28(+3.35%) |
Sep 20, 2007 | 8.593 | 8.593 | 8.253 | 8.332 | 9,945,734 | -0.25(-2.90%) |
Sep 19, 2007 | 8.568 | 8.632 | 8.503 | 8.581 | 12,704,900 | +0.15(+1.75%) |
Sep 18, 2007 | 8.247 | 8.497 | 8.211 | 8.433 | 14,496,518 | +0.26(+3.24%) |
Sep 17, 2007 | 8.289 | 8.376 | 8.139 | 8.169 | 6,969,228 | -0.01(-0.14%) |
Sep 14, 2007 | 8.066 | 8.261 | 7.979 | 8.180 | 11,259,996 | +0.02(+0.26%) |
Sep 13, 2007 | 7.965 | 8.237 | 7.946 | 8.158 | 12,089,210 | +0.22(+2.83%) |
Sep 12, 2007 | 7.911 | 8.054 | 7.854 | 7.934 | 11,007,124 | +0.17(+2.16%) |
Sep 11, 2007 | 7.710 | 7.920 | 7.708 | 7.766 | 14,912,662 | +0.08(+0.99%) |
Sep 10, 2007 | 8.097 | 8.097 | 7.673 | 7.690 | 18,404,880 | -0.38(-4.67%) |
Sep 07, 2007 | 8.064 | 8.144 | 7.986 | 8.066 | 6,101,164 | -0.12(-1.43%) |
Sep 06, 2007 | 8.172 | 8.262 | 8.115 | 8.183 | 7,016,854 | +0.07(+0.90%) |
Sep 05, 2007 | 8.286 | 8.297 | 8.082 | 8.111 | 8,041,094 | -0.23(-2.72%) |
Sep 04, 2007 | 8.345 | 8.398 | 8.199 | 8.338 | 7,114,373 | -0.01(-0.07%) |
Aug 31, 2007 | 8.278 | 8.398 | 8.229 | 8.343 | 7,956,552 | +0.18(+2.20%) |
Aug 30, 2007 | 8.105 | 8.244 | 8.045 | 8.164 | 8,404,217 | -0.02(-0.24%) |
Aug 29, 2007 | 8.023 | 8.200 | 8.017 | 8.183 | 8,163,327 | +0.26(+3.22%) |
Aug 28, 2007 | 8.173 | 8.262 | 7.913 | 7.928 | 9,064,180 | -0.33(-4.04%) |
Aug 27, 2007 | 8.205 | 8.505 | 8.189 | 8.262 | 8,613,957 | -0.07(-0.90%) |
Aug 24, 2007 | 8.456 | 8.456 | 8.274 | 8.337 | 6,961,942 | -0.12(-1.48%) |
Aug 23, 2007 | 8.540 | 8.617 | 8.360 | 8.461 | 6,679,960 | -0.05(-0.63%) |
Aug 22, 2007 | 8.346 | 8.700 | 8.286 | 8.515 | 10,743,419 | +0.28(+3.42%) |
Aug 21, 2007 | 8.314 | 8.425 | 8.066 | 8.233 | 11,528,299 | -0.13(-1.55%) |
Aug 20, 2007 | 8.543 | 8.589 | 8.314 | 8.363 | 10,414,728 | -0.14(-1.69%) |
Aug 17, 2007 | 8.591 | 8.681 | 8.245 | 8.507 | 23,383,284 | +0.01(+0.09%) |
Aug 16, 2007 | 8.725 | 8.808 | 8.229 | 8.499 | 16,641,848 | -0.36(-4.05%) |
Aug 15, 2007 | 9.033 | 9.175 | 8.848 | 8.858 | 7,706,654 | -0.26(-2.87%) |
Aug 14, 2007 | 9.394 | 9.486 | 9.086 | 9.120 | 4,906,347 | -0.24(-2.55%) |
Aug 13, 2007 | 9.482 | 9.531 | 9.314 | 9.358 | 5,452,170 | +0.01(+0.13%) |
Aug 10, 2007 | 9.598 | 9.615 | 9.234 | 9.346 | 12,180,729 | -0.32(-3.27%) |
Aug 09, 2007 | 9.729 | 10.09 | 9.540 | 9.661 | 12,513,733 | -0.22(-2.19%) |
Aug 08, 2007 | 9.708 | 10.09 | 9.648 | 9.878 | 13,299,723 | +0.23(+2.35%) |
Aug 07, 2007 | 9.423 | 9.700 | 9.417 | 9.651 | 10,619,340 | +0.14(+1.43%) |
Aug 06, 2007 | 9.398 | 9.516 | 9.198 | 9.515 | 9,103,105 | +0.11(+1.18%) |
Aug 03, 2007 | 9.464 | 9.598 | 9.383 | 9.403 | 9,201,608 | -0.13(-1.37%) |
Aug 02, 2007 | 9.232 | 9.559 | 9.222 | 9.534 | 12,521,694 | +0.36(+3.95%) |