Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.885 | 8.896 | 8.542 | 8.690 | 3,413,400 | -0.17(-1.96%) |
Oct 30, 2007 | 8.818 | 8.921 | 8.726 | 8.864 | 1,941,823 | +0.05(+0.52%) |
Oct 29, 2007 | 8.795 | 8.932 | 8.743 | 8.818 | 3,362,902 | +0.03(+0.36%) |
Oct 26, 2007 | 8.804 | 8.950 | 8.684 | 8.787 | 3,983,861 | +0.01(+0.07%) |
Oct 25, 2007 | 9.060 | 9.330 | 8.755 | 8.781 | 7,225,512 | -0.44(-4.80%) |
Oct 24, 2007 | 9.311 | 9.385 | 9.018 | 9.223 | 3,584,259 | -0.18(-1.92%) |
Oct 23, 2007 | 9.645 | 9.699 | 9.326 | 9.403 | 1,760,598 | -0.12(-1.30%) |
Oct 22, 2007 | 9.332 | 9.548 | 9.244 | 9.527 | 2,275,511 | +0.16(+1.75%) |
Oct 19, 2007 | 9.699 | 9.747 | 9.313 | 9.364 | 2,701,516 | -0.39(-3.98%) |
Oct 18, 2007 | 9.838 | 10.00 | 9.724 | 9.752 | 1,390,913 | -0.16(-1.59%) |
Oct 17, 2007 | 9.972 | 10.13 | 9.856 | 9.909 | 1,321,861 | -0.09(-0.88%) |
Oct 16, 2007 | 10.09 | 10.16 | 9.982 | 9.997 | 1,929,659 | -0.23(-2.22%) |
Oct 15, 2007 | 10.08 | 10.29 | 10.08 | 10.22 | 1,353,009 | +0.13(+1.25%) |
Oct 12, 2007 | 9.823 | 10.15 | 9.823 | 10.10 | 1,826,655 | +0.24(+2.43%) |
Oct 11, 2007 | 10.07 | 10.07 | 9.814 | 9.859 | 1,452,951 | -0.20(-2.02%) |
Oct 10, 2007 | 9.890 | 10.08 | 9.890 | 10.06 | 1,525,164 | +0.14(+1.42%) |
Oct 09, 2007 | 9.942 | 10.02 | 9.854 | 9.921 | 1,083,504 | -0.03(-0.34%) |
Oct 08, 2007 | 10.11 | 10.12 | 9.953 | 9.955 | 1,423,177 | -0.17(-1.72%) |
Oct 05, 2007 | 9.814 | 10.33 | 9.777 | 10.13 | 3,311,618 | +0.39(+4.03%) |
Oct 04, 2007 | 9.703 | 9.781 | 9.676 | 9.737 | 1,238,737 | +0.01(+0.06%) |
Oct 03, 2007 | 9.680 | 9.806 | 9.668 | 9.731 | 1,224,074 | +0.03(+0.32%) |
Oct 02, 2007 | 9.804 | 9.804 | 9.624 | 9.699 | 2,177,133 | -0.10(-1.01%) |
Oct 01, 2007 | 9.626 | 9.835 | 9.611 | 9.798 | 1,443,609 | +0.13(+1.37%) |
Sep 28, 2007 | 9.598 | 9.699 | 9.575 | 9.666 | 1,607,068 | +0.09(+0.96%) |
Sep 27, 2007 | 9.580 | 9.674 | 9.552 | 9.573 | 1,796,266 | +0.05(+0.53%) |
Sep 26, 2007 | 9.571 | 9.653 | 9.498 | 9.523 | 2,452,550 | +0.02(+0.22%) |
Sep 25, 2007 | 9.800 | 9.842 | 9.424 | 9.502 | 3,254,825 | -0.36(-3.64%) |
Sep 24, 2007 | 10.11 | 10.13 | 9.844 | 9.861 | 1,059,147 | -0.30(-2.91%) |
Sep 21, 2007 | 10.31 | 10.35 | 10.14 | 10.16 | 1,338,031 | -0.13(-1.26%) |
Sep 20, 2007 | 10.46 | 10.46 | 10.23 | 10.29 | 1,096,861 | -0.18(-1.74%) |
Sep 19, 2007 | 10.37 | 10.82 | 10.33 | 10.47 | 2,095,697 | +0.08(+0.79%) |
Sep 18, 2007 | 9.907 | 10.41 | 9.846 | 10.39 | 1,806,575 | +0.46(+4.65%) |
Sep 17, 2007 | 9.968 | 10.03 | 9.882 | 9.926 | 985,846 | -0.05(-0.46%) |
Sep 14, 2007 | 9.712 | 10.03 | 9.678 | 9.972 | 1,230,035 | +0.23(+2.39%) |
Sep 13, 2007 | 9.705 | 9.900 | 9.601 | 9.739 | 1,141,193 | +0.13(+1.35%) |
Sep 12, 2007 | 9.655 | 9.756 | 9.588 | 9.609 | 816,852 | -0.04(-0.39%) |
Sep 11, 2007 | 9.607 | 9.794 | 9.601 | 9.647 | 1,378,858 | +0.08(+0.79%) |
Sep 10, 2007 | 9.659 | 9.720 | 9.502 | 9.571 | 1,240,535 | -0.09(-0.91%) |
Sep 07, 2007 | 9.911 | 9.913 | 9.561 | 9.659 | 1,520,606 | -0.37(-3.68%) |
Sep 06, 2007 | 10.13 | 10.23 | 9.984 | 10.03 | 704,845 | -0.12(-1.16%) |
Sep 05, 2007 | 10.01 | 10.19 | 9.961 | 10.15 | 1,326,434 | +0.06(+0.60%) |
Sep 04, 2007 | 10.11 | 10.21 | 10.03 | 10.09 | 1,236,577 | -0.01(-0.15%) |
Aug 31, 2007 | 10.33 | 10.33 | 9.974 | 10.10 | 1,094,815 | +0.00(+0.04%) |
Aug 30, 2007 | 9.932 | 10.26 | 9.932 | 10.10 | 1,712,675 | +0.05(+0.48%) |
Aug 29, 2007 | 9.848 | 10.10 | 9.838 | 10.05 | 1,374,877 | +0.27(+2.75%) |
Aug 28, 2007 | 10.07 | 10.13 | 9.743 | 9.779 | 1,734,438 | -0.30(-3.00%) |
Aug 27, 2007 | 10.05 | 10.23 | 10.05 | 10.08 | 1,434,201 | -0.01(-0.12%) |
Aug 24, 2007 | 9.840 | 10.09 | 9.821 | 10.09 | 1,555,974 | +0.22(+2.21%) |
Aug 23, 2007 | 10.27 | 10.32 | 9.825 | 9.875 | 2,623,895 | -0.40(-3.90%) |
Aug 22, 2007 | 9.959 | 10.35 | 9.959 | 10.28 | 2,052,724 | +0.31(+3.16%) |
Aug 21, 2007 | 9.754 | 10.05 | 9.754 | 9.961 | 1,857,131 | +0.16(+1.60%) |
Aug 20, 2007 | 9.603 | 9.974 | 9.500 | 9.804 | 3,229,285 | +0.20(+2.03%) |
Aug 17, 2007 | 9.794 | 10.03 | 9.473 | 9.609 | 2,318,294 | +0.01(+0.13%) |
Aug 16, 2007 | 9.529 | 9.794 | 9.269 | 9.596 | 3,204,504 | -0.09(-0.91%) |
Aug 15, 2007 | 9.693 | 9.783 | 9.521 | 9.684 | 2,688,794 | -0.07(-0.71%) |
Aug 14, 2007 | 9.903 | 9.965 | 9.649 | 9.754 | 3,181,663 | -0.15(-1.48%) |
Aug 13, 2007 | 10.38 | 10.43 | 9.882 | 9.900 | 3,528,211 | -0.37(-3.61%) |
Aug 10, 2007 | 10.54 | 10.82 | 10.13 | 10.27 | 5,318,083 | -0.42(-3.96%) |
Aug 09, 2007 | 10.67 | 10.94 | 10.47 | 10.70 | 6,084,895 | +0.03(+0.24%) |
Aug 08, 2007 | 10.32 | 11.23 | 10.30 | 10.67 | 6,552,147 | +0.41(+4.01%) |
Aug 07, 2007 | 9.735 | 10.33 | 9.647 | 10.26 | 4,029,615 | +0.52(+5.32%) |
Aug 06, 2007 | 9.741 | 9.846 | 9.445 | 9.741 | 3,605,450 | +0.01(+0.13%) |
Aug 03, 2007 | 9.752 | 10.07 | 9.712 | 9.729 | 2,547,781 | -0.23(-2.32%) |
Aug 02, 2007 | 9.831 | 10.05 | 9.831 | 9.959 | 2,539,551 | +0.11(+1.15%) |