Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.290 | 8.500 | 8.170 | 8.290 | 430,038 | +0.09(+1.10%) |
Oct 30, 2007 | 8.030 | 8.260 | 7.960 | 8.200 | 196,574 | +0.16(+1.99%) |
Oct 29, 2007 | 8.410 | 8.440 | 8.030 | 8.040 | 402,972 | -0.31(-3.71%) |
Oct 26, 2007 | 8.390 | 8.480 | 8.230 | 8.350 | 251,851 | +0.04(+0.48%) |
Oct 25, 2007 | 8.390 | 8.700 | 8.280 | 8.310 | 346,234 | -0.08(-0.95%) |
Oct 24, 2007 | 8.450 | 8.540 | 8.140 | 8.390 | 607,724 | -0.10(-1.18%) |
Oct 23, 2007 | 8.520 | 8.630 | 8.470 | 8.490 | 721,993 | +0.00(+0.00%) |
Oct 22, 2007 | 8.180 | 8.630 | 8.170 | 8.490 | 1,062,800 | +0.18(+2.17%) |
Oct 19, 2007 | 8.570 | 8.570 | 8.270 | 8.310 | 302,142 | -0.31(-3.60%) |
Oct 18, 2007 | 8.720 | 8.750 | 8.600 | 8.620 | 220,259 | -0.10(-1.15%) |
Oct 17, 2007 | 8.750 | 8.860 | 8.650 | 8.720 | 249,146 | +0.04(+0.46%) |
Oct 16, 2007 | 8.850 | 8.890 | 8.640 | 8.680 | 182,442 | -0.17(-1.92%) |
Oct 15, 2007 | 8.910 | 9.000 | 8.780 | 8.850 | 198,465 | -0.08(-0.90%) |
Oct 12, 2007 | 8.960 | 9.020 | 8.870 | 8.930 | 158,738 | -0.02(-0.22%) |
Oct 11, 2007 | 8.990 | 9.090 | 8.850 | 8.950 | 444,590 | +0.01(+0.11%) |
Oct 10, 2007 | 8.970 | 9.040 | 8.860 | 8.940 | 285,073 | -0.07(-0.78%) |
Oct 09, 2007 | 9.010 | 9.030 | 8.950 | 9.010 | 156,155 | +0.07(+0.78%) |
Oct 08, 2007 | 9.060 | 9.130 | 8.930 | 8.940 | 133,533 | -0.10(-1.11%) |
Oct 05, 2007 | 9.120 | 9.360 | 9.000 | 9.040 | 451,656 | +0.04(+0.44%) |
Oct 04, 2007 | 9.060 | 9.190 | 8.960 | 9.000 | 257,778 | +0.00(+0.00%) |
Oct 03, 2007 | 9.250 | 9.330 | 8.960 | 9.000 | 323,594 | -0.26(-2.76%) |
Oct 02, 2007 | 9.450 | 9.480 | 9.170 | 9.255 | 471,647 | -0.18(-1.96%) |
Oct 01, 2007 | 8.950 | 9.520 | 8.950 | 9.440 | 628,321 | +0.54(+6.07%) |
Sep 28, 2007 | 8.970 | 9.170 | 8.890 | 8.900 | 723,639 | -0.07(-0.78%) |
Sep 27, 2007 | 9.320 | 9.350 | 8.920 | 8.970 | 565,976 | -0.34(-3.65%) |
Sep 26, 2007 | 9.470 | 9.650 | 9.240 | 9.310 | 479,368 | -0.09(-0.96%) |
Sep 25, 2007 | 9.590 | 9.730 | 9.340 | 9.400 | 373,564 | -0.25(-2.59%) |
Sep 24, 2007 | 9.660 | 9.770 | 9.600 | 9.650 | 266,554 | -0.12(-1.23%) |
Sep 21, 2007 | 9.930 | 10.02 | 9.760 | 9.770 | 482,834 | -0.14(-1.41%) |
Sep 20, 2007 | 9.980 | 10.02 | 9.890 | 9.910 | 379,361 | -0.07(-0.70%) |
Sep 19, 2007 | 10.00 | 10.10 | 9.930 | 9.980 | 830,678 | -0.01(-0.10%) |
Sep 18, 2007 | 9.770 | 10.03 | 9.550 | 9.990 | 1,125,977 | +0.22(+2.25%) |
Sep 17, 2007 | 10.66 | 10.66 | 9.260 | 9.770 | 3,066,868 | -0.94(-8.78%) |
Sep 14, 2007 | 10.51 | 10.71 | 10.51 | 10.71 | 594,697 | +0.11(+1.04%) |
Sep 13, 2007 | 10.62 | 10.72 | 10.45 | 10.60 | 837,071 | +0.03(+0.28%) |
Sep 12, 2007 | 10.97 | 10.99 | 10.53 | 10.57 | 364,709 | -0.41(-3.73%) |
Sep 11, 2007 | 11.10 | 11.19 | 10.90 | 10.98 | 485,436 | -0.09(-0.81%) |
Sep 10, 2007 | 11.15 | 11.46 | 10.85 | 11.07 | 978,527 | -1.13(-9.26%) |
Sep 07, 2007 | 12.21 | 12.40 | 12.12 | 12.20 | 201,266 | -0.21(-1.69%) |
Sep 06, 2007 | 12.36 | 12.56 | 12.35 | 12.41 | 157,619 | -0.03(-0.24%) |
Sep 05, 2007 | 12.67 | 12.80 | 12.31 | 12.44 | 238,144 | -0.34(-2.66%) |
Sep 04, 2007 | 12.79 | 12.98 | 12.64 | 12.78 | 304,102 | -0.02(-0.16%) |
Aug 31, 2007 | 12.53 | 12.83 | 12.27 | 12.80 | 219,278 | +0.44(+3.56%) |
Aug 30, 2007 | 12.27 | 12.44 | 12.05 | 12.36 | 209,156 | +0.01(+0.08%) |
Aug 29, 2007 | 12.22 | 12.72 | 11.93 | 12.35 | 331,562 | +0.16(+1.31%) |
Aug 28, 2007 | 12.46 | 12.52 | 12.14 | 12.19 | 136,349 | -0.39(-3.10%) |
Aug 27, 2007 | 12.71 | 12.73 | 12.34 | 12.58 | 128,139 | -0.16(-1.26%) |
Aug 24, 2007 | 12.49 | 12.76 | 12.35 | 12.74 | 183,361 | +0.15(+1.19%) |
Aug 23, 2007 | 12.82 | 12.83 | 12.47 | 12.59 | 199,612 | -0.25(-1.95%) |
Aug 22, 2007 | 12.66 | 13.00 | 12.25 | 12.84 | 219,234 | +0.26(+2.07%) |
Aug 21, 2007 | 12.79 | 12.87 | 12.44 | 12.58 | 195,351 | -0.25(-1.95%) |
Aug 20, 2007 | 12.93 | 13.00 | 12.57 | 12.83 | 399,657 | -0.05(-0.39%) |
Aug 17, 2007 | 12.87 | 12.93 | 12.50 | 12.88 | 415,717 | +0.21(+1.66%) |
Aug 16, 2007 | 12.40 | 12.82 | 12.19 | 12.67 | 790,312 | +0.15(+1.20%) |
Aug 15, 2007 | 12.01 | 12.86 | 11.97 | 12.52 | 484,043 | +0.43(+3.56%) |
Aug 14, 2007 | 12.60 | 12.69 | 11.94 | 12.09 | 554,483 | -0.53(-4.20%) |
Aug 13, 2007 | 12.85 | 12.95 | 12.50 | 12.62 | 516,868 | -0.23(-1.79%) |
Aug 10, 2007 | 13.25 | 14.17 | 12.33 | 12.85 | 1,447,956 | -0.61(-4.53%) |
Aug 09, 2007 | 12.54 | 13.85 | 12.34 | 13.46 | 1,720,888 | -0.49(-3.51%) |
Aug 08, 2007 | 13.18 | 14.15 | 12.92 | 13.95 | 1,232,483 | +0.78(+5.92%) |
Aug 07, 2007 | 12.80 | 13.37 | 12.80 | 13.17 | 830,540 | +0.37(+2.89%) |
Aug 06, 2007 | 12.53 | 12.86 | 12.35 | 12.80 | 869,302 | +0.26(+2.07%) |
Aug 03, 2007 | 12.61 | 13.59 | 12.50 | 12.54 | 756,199 | -0.40(-3.09%) |
Aug 02, 2007 | 12.54 | 13.12 | 12.54 | 12.94 | 719,142 | +0.37(+2.94%) |