Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.674 | 10.01 | 9.545 | 9.979 | 4,310,861 | +0.37(+3.81%) |
Oct 30, 2007 | 9.669 | 9.794 | 9.534 | 9.613 | 1,768,517 | -0.10(-1.06%) |
Oct 29, 2007 | 9.304 | 9.853 | 9.277 | 9.716 | 3,770,083 | +0.47(+5.06%) |
Oct 26, 2007 | 9.316 | 9.346 | 9.015 | 9.248 | 3,680,571 | +0.31(+3.50%) |
Oct 25, 2007 | 9.150 | 9.230 | 8.864 | 8.935 | 2,605,901 | -0.08(-0.88%) |
Oct 24, 2007 | 8.968 | 9.120 | 8.874 | 9.014 | 2,798,696 | -0.02(-0.19%) |
Oct 23, 2007 | 8.911 | 9.031 | 8.900 | 9.031 | 1,365,979 | +0.19(+2.17%) |
Oct 22, 2007 | 8.835 | 8.926 | 8.725 | 8.840 | 2,252,622 | -0.10(-1.16%) |
Oct 19, 2007 | 9.007 | 9.074 | 8.879 | 8.944 | 3,698,579 | -0.05(-0.54%) |
Oct 18, 2007 | 8.897 | 8.994 | 8.788 | 8.992 | 1,874,448 | +0.08(+0.88%) |
Oct 17, 2007 | 8.910 | 8.957 | 8.744 | 8.913 | 1,625,510 | +0.07(+0.81%) |
Oct 16, 2007 | 8.877 | 8.881 | 8.705 | 8.842 | 1,524,346 | -0.03(-0.34%) |
Oct 15, 2007 | 8.825 | 8.890 | 8.757 | 8.872 | 1,531,761 | -0.02(-0.25%) |
Oct 12, 2007 | 8.826 | 8.957 | 8.722 | 8.894 | 2,543,402 | -0.19(-2.09%) |
Oct 11, 2007 | 9.225 | 9.270 | 9.015 | 9.084 | 2,440,649 | -0.13(-1.36%) |
Oct 10, 2007 | 9.229 | 9.253 | 9.026 | 9.210 | 2,516,390 | -0.04(-0.45%) |
Oct 09, 2007 | 9.170 | 9.281 | 9.152 | 9.251 | 2,453,361 | +0.11(+1.20%) |
Oct 08, 2007 | 9.089 | 9.160 | 9.049 | 9.142 | 1,007,933 | +0.00(+0.00%) |
Oct 05, 2007 | 9.005 | 9.156 | 8.969 | 9.142 | 1,252,104 | +0.21(+2.31%) |
Oct 04, 2007 | 9.029 | 9.083 | 8.874 | 8.935 | 1,677,946 | -0.05(-0.59%) |
Oct 03, 2007 | 9.071 | 9.179 | 8.946 | 8.988 | 2,447,535 | -0.08(-0.94%) |
Oct 02, 2007 | 9.038 | 9.107 | 8.985 | 9.073 | 2,433,234 | +0.10(+1.15%) |
Oct 01, 2007 | 8.776 | 9.054 | 8.776 | 8.970 | 1,980,379 | +0.33(+3.81%) |
Sep 28, 2007 | 8.668 | 8.720 | 8.557 | 8.641 | 1,183,778 | -0.04(-0.42%) |
Sep 27, 2007 | 8.563 | 8.681 | 8.540 | 8.677 | 1,845,847 | +0.16(+1.90%) |
Sep 26, 2007 | 8.222 | 8.558 | 8.213 | 8.516 | 2,024,340 | +0.38(+4.68%) |
Sep 25, 2007 | 8.115 | 8.215 | 8.033 | 8.135 | 1,618,095 | +0.02(+0.20%) |
Sep 24, 2007 | 8.137 | 8.250 | 8.024 | 8.119 | 2,989,901 | +0.04(+0.53%) |
Sep 21, 2007 | 8.151 | 8.151 | 8.063 | 8.077 | 2,501,030 | +0.02(+0.19%) |
Sep 20, 2007 | 8.215 | 8.265 | 8.010 | 8.062 | 2,361,731 | -0.19(-2.36%) |
Sep 19, 2007 | 8.185 | 8.402 | 8.166 | 8.256 | 1,730,382 | +0.10(+1.22%) |
Sep 18, 2007 | 8.016 | 8.158 | 7.969 | 8.157 | 1,990,972 | +0.18(+2.26%) |
Sep 17, 2007 | 7.973 | 8.056 | 7.947 | 7.977 | 1,276,997 | -0.03(-0.41%) |
Sep 14, 2007 | 7.892 | 8.030 | 7.873 | 8.010 | 1,256,341 | +0.06(+0.75%) |
Sep 13, 2007 | 7.919 | 8.095 | 7.781 | 7.950 | 2,296,053 | +0.10(+1.23%) |
Sep 12, 2007 | 7.861 | 7.933 | 7.823 | 7.854 | 1,400,407 | -0.01(-0.17%) |
Sep 11, 2007 | 7.793 | 7.875 | 7.750 | 7.867 | 1,561,952 | +0.09(+1.19%) |
Sep 10, 2007 | 7.833 | 7.909 | 7.609 | 7.775 | 2,581,537 | +0.00(+0.04%) |
Sep 07, 2007 | 7.751 | 7.891 | 7.669 | 7.772 | 2,136,098 | -0.03(-0.44%) |
Sep 06, 2007 | 7.963 | 7.974 | 7.771 | 7.806 | 1,868,622 | -0.16(-2.03%) |
Sep 05, 2007 | 7.894 | 7.977 | 7.842 | 7.967 | 1,738,327 | +0.00(+0.06%) |
Sep 04, 2007 | 7.937 | 8.015 | 7.903 | 7.963 | 1,749,979 | -0.01(-0.18%) |
Aug 31, 2007 | 7.953 | 7.996 | 7.887 | 7.977 | 1,697,014 | +0.12(+1.56%) |
Aug 30, 2007 | 7.883 | 7.976 | 7.725 | 7.854 | 1,262,167 | -0.04(-0.50%) |
Aug 29, 2007 | 7.636 | 7.894 | 7.558 | 7.894 | 1,942,774 | +0.29(+3.80%) |
Aug 28, 2007 | 7.713 | 7.730 | 7.574 | 7.605 | 2,890,326 | -0.15(-1.97%) |
Aug 27, 2007 | 7.816 | 7.882 | 7.755 | 7.758 | 1,254,222 | -0.06(-0.80%) |
Aug 24, 2007 | 7.783 | 7.852 | 7.716 | 7.820 | 1,370,217 | +0.04(+0.52%) |
Aug 23, 2007 | 7.977 | 8.017 | 7.759 | 7.780 | 3,362,249 | -0.17(-2.13%) |
Aug 22, 2007 | 7.778 | 7.976 | 7.745 | 7.949 | 1,968,197 | +0.21(+2.77%) |
Aug 21, 2007 | 7.779 | 7.813 | 7.662 | 7.734 | 2,037,052 | -0.06(-0.78%) |
Aug 20, 2007 | 7.444 | 7.796 | 7.377 | 7.795 | 6,346,324 | +0.48(+6.54%) |
Aug 17, 2007 | 7.396 | 7.594 | 7.239 | 7.316 | 4,487,765 | +0.02(+0.27%) |
Aug 16, 2007 | 7.797 | 7.804 | 7.123 | 7.296 | 5,851,097 | -0.51(-6.52%) |
Aug 15, 2007 | 8.044 | 8.174 | 7.795 | 7.805 | 2,532,809 | -0.29(-3.54%) |
Aug 14, 2007 | 8.392 | 8.429 | 8.085 | 8.091 | 1,817,245 | -0.35(-4.13%) |
Aug 13, 2007 | 8.566 | 8.713 | 8.348 | 8.439 | 2,017,455 | -0.13(-1.48%) |
Aug 10, 2007 | 8.667 | 8.797 | 8.424 | 8.566 | 3,951,225 | -0.25(-2.87%) |
Aug 09, 2007 | 8.544 | 8.921 | 8.543 | 8.819 | 4,101,117 | +0.06(+0.68%) |
Aug 08, 2007 | 8.540 | 8.943 | 8.487 | 8.759 | 3,113,311 | +0.24(+2.76%) |
Aug 07, 2007 | 8.270 | 8.598 | 8.241 | 8.524 | 3,568,814 | +0.25(+3.07%) |
Aug 06, 2007 | 8.341 | 8.400 | 8.135 | 8.270 | 2,691,706 | -0.01(-0.10%) |
Aug 03, 2007 | 8.338 | 8.363 | 8.251 | 8.279 | 2,399,866 | -0.08(-0.92%) |
Aug 02, 2007 | 8.331 | 8.385 | 8.219 | 8.355 | 2,198,067 | +0.08(+1.00%) |