Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.11 | 10.45 | 10.07 | 10.43 | 617,990 | +0.34(+3.40%) |
Oct 30, 2007 | 10.32 | 10.35 | 10.02 | 10.09 | 506,292 | -0.30(-2.88%) |
Oct 29, 2007 | 10.26 | 10.42 | 10.18 | 10.39 | 627,385 | +0.02(+0.20%) |
Oct 26, 2007 | 10.24 | 10.37 | 10.09 | 10.37 | 386,765 | +0.29(+2.89%) |
Oct 25, 2007 | 10.13 | 10.19 | 9.922 | 10.07 | 415,473 | -0.05(-0.45%) |
Oct 24, 2007 | 9.811 | 10.14 | 9.543 | 10.12 | 485,936 | +0.25(+2.56%) |
Oct 23, 2007 | 9.903 | 10.00 | 9.650 | 9.867 | 408,165 | +0.08(+0.80%) |
Oct 22, 2007 | 9.664 | 9.851 | 9.514 | 9.788 | 452,531 | +0.08(+0.85%) |
Oct 19, 2007 | 10.08 | 10.08 | 9.652 | 9.706 | 853,911 | -0.39(-3.85%) |
Oct 18, 2007 | 9.769 | 10.11 | 9.769 | 10.09 | 246,882 | +0.23(+2.33%) |
Oct 17, 2007 | 10.00 | 10.00 | 9.740 | 9.865 | 404,512 | -0.00(-0.02%) |
Oct 16, 2007 | 9.880 | 10.04 | 9.775 | 9.867 | 389,375 | +0.00(+0.00%) |
Oct 15, 2007 | 9.940 | 9.940 | 9.340 | 9.867 | 1,114,887 | -0.26(-2.61%) |
Oct 12, 2007 | 10.03 | 10.18 | 9.913 | 10.13 | 231,224 | +0.07(+0.74%) |
Oct 11, 2007 | 10.21 | 10.42 | 9.896 | 10.06 | 456,707 | -0.12(-1.20%) |
Oct 10, 2007 | 10.24 | 10.42 | 10.13 | 10.18 | 579,365 | -0.12(-1.21%) |
Oct 09, 2007 | 9.907 | 10.44 | 9.901 | 10.30 | 669,663 | +0.40(+4.08%) |
Oct 08, 2007 | 10.20 | 10.35 | 9.846 | 9.899 | 360,668 | -0.30(-2.97%) |
Oct 05, 2007 | 10.10 | 10.30 | 9.988 | 10.20 | 649,829 | +0.25(+2.52%) |
Oct 04, 2007 | 9.802 | 10.01 | 9.760 | 9.951 | 461,926 | +0.15(+1.52%) |
Oct 03, 2007 | 9.953 | 9.957 | 9.731 | 9.802 | 383,112 | -0.19(-1.90%) |
Oct 02, 2007 | 9.924 | 10.09 | 9.708 | 9.991 | 712,463 | +0.09(+0.95%) |
Oct 01, 2007 | 9.438 | 9.943 | 9.405 | 9.897 | 638,868 | +0.44(+4.66%) |
Sep 28, 2007 | 9.637 | 9.719 | 9.342 | 9.457 | 449,921 | -0.14(-1.48%) |
Sep 27, 2007 | 9.455 | 9.599 | 9.455 | 9.599 | 356,492 | +0.16(+1.73%) |
Sep 26, 2007 | 9.292 | 9.520 | 9.292 | 9.436 | 341,877 | +0.19(+2.03%) |
Sep 25, 2007 | 9.181 | 9.403 | 9.079 | 9.248 | 723,424 | +0.05(+0.50%) |
Sep 24, 2007 | 9.158 | 9.292 | 8.905 | 9.202 | 725,511 | +0.03(+0.38%) |
Sep 21, 2007 | 9.150 | 9.321 | 9.122 | 9.168 | 893,580 | +0.10(+1.14%) |
Sep 20, 2007 | 9.215 | 9.300 | 8.955 | 9.064 | 386,243 | -0.13(-1.38%) |
Sep 19, 2007 | 9.169 | 9.258 | 9.068 | 9.191 | 718,726 | +0.12(+1.29%) |
Sep 18, 2007 | 8.681 | 9.077 | 8.606 | 9.074 | 882,097 | +0.42(+4.89%) |
Sep 17, 2007 | 8.612 | 8.767 | 8.566 | 8.650 | 787,624 | +0.05(+0.58%) |
Sep 14, 2007 | 8.353 | 8.621 | 8.334 | 8.600 | 380,502 | +0.18(+2.16%) |
Sep 13, 2007 | 8.416 | 8.577 | 8.303 | 8.418 | 567,882 | +0.04(+0.43%) |
Sep 12, 2007 | 8.572 | 8.614 | 8.321 | 8.382 | 543,351 | -0.19(-2.21%) |
Sep 11, 2007 | 8.384 | 8.589 | 8.221 | 8.572 | 652,438 | +0.17(+2.03%) |
Sep 10, 2007 | 8.420 | 8.422 | 7.964 | 8.401 | 604,419 | +0.03(+0.39%) |
Sep 07, 2007 | 8.551 | 8.551 | 8.332 | 8.369 | 499,507 | -0.28(-3.19%) |
Sep 06, 2007 | 8.507 | 8.738 | 8.478 | 8.644 | 444,702 | +0.15(+1.76%) |
Sep 05, 2007 | 8.784 | 8.784 | 8.432 | 8.495 | 637,302 | -0.33(-3.73%) |
Sep 04, 2007 | 8.748 | 8.894 | 8.710 | 8.825 | 467,668 | +0.07(+0.85%) |
Aug 31, 2007 | 8.566 | 8.794 | 8.470 | 8.750 | 567,360 | +0.28(+3.33%) |
Aug 30, 2007 | 8.612 | 8.989 | 8.332 | 8.468 | 1,419,706 | -0.14(-1.67%) |
Aug 29, 2007 | 8.257 | 8.698 | 8.257 | 8.612 | 616,946 | +0.40(+4.85%) |
Aug 28, 2007 | 8.497 | 8.514 | 8.213 | 8.213 | 483,326 | -0.32(-3.77%) |
Aug 27, 2007 | 8.604 | 8.646 | 8.491 | 8.535 | 339,790 | -0.06(-0.71%) |
Aug 24, 2007 | 8.401 | 8.650 | 8.384 | 8.597 | 346,053 | +0.21(+2.56%) |
Aug 23, 2007 | 8.698 | 8.717 | 8.382 | 8.382 | 447,834 | -0.26(-2.99%) |
Aug 22, 2007 | 8.669 | 8.731 | 8.554 | 8.641 | 464,536 | +0.04(+0.45%) |
Aug 21, 2007 | 8.528 | 8.782 | 8.351 | 8.602 | 624,775 | +0.07(+0.88%) |
Aug 20, 2007 | 9.020 | 9.024 | 8.432 | 8.528 | 716,638 | -0.47(-5.20%) |
Aug 17, 2007 | 9.081 | 9.225 | 8.951 | 8.995 | 983,355 | +0.29(+3.30%) |
Aug 16, 2007 | 8.277 | 8.899 | 8.189 | 8.708 | 964,043 | +0.46(+5.53%) |
Aug 15, 2007 | 8.487 | 8.621 | 8.244 | 8.252 | 423,302 | -0.22(-2.56%) |
Aug 14, 2007 | 8.547 | 8.677 | 8.459 | 8.468 | 380,502 | -0.08(-0.92%) |
Aug 13, 2007 | 8.717 | 8.867 | 8.543 | 8.547 | 649,307 | -0.14(-1.59%) |
Aug 10, 2007 | 8.966 | 9.102 | 8.583 | 8.685 | 1,324,189 | -0.37(-4.06%) |
Aug 09, 2007 | 8.995 | 9.139 | 8.832 | 9.053 | 1,563,765 | -0.02(-0.23%) |
Aug 08, 2007 | 8.516 | 9.108 | 8.459 | 9.074 | 1,806,994 | +0.64(+7.59%) |
Aug 07, 2007 | 8.010 | 8.487 | 8.005 | 8.434 | 698,370 | +0.40(+5.01%) |
Aug 06, 2007 | 7.880 | 8.112 | 7.750 | 8.031 | 916,546 | +0.12(+1.50%) |
Aug 03, 2007 | 8.039 | 8.162 | 7.913 | 7.913 | 692,629 | -0.25(-3.05%) |
Aug 02, 2007 | 8.125 | 8.217 | 7.951 | 8.162 | 791,277 | +0.05(+0.64%) |