Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.00 | 10.20 | 9.945 | 10.11 | 260,814 | +0.14(+1.36%) |
Oct 30, 2007 | 10.04 | 10.18 | 9.922 | 9.977 | 241,346 | -0.15(-1.52%) |
Oct 29, 2007 | 10.10 | 10.34 | 10.04 | 10.13 | 180,070 | +0.04(+0.40%) |
Oct 26, 2007 | 10.03 | 10.13 | 9.868 | 10.09 | 234,710 | +0.16(+1.59%) |
Oct 25, 2007 | 9.886 | 10.10 | 9.773 | 9.931 | 363,015 | -0.01(-0.09%) |
Oct 24, 2007 | 10.27 | 10.31 | 9.782 | 9.941 | 514,327 | -0.46(-4.39%) |
Oct 23, 2007 | 10.35 | 10.40 | 10.16 | 10.40 | 608,344 | +0.17(+1.64%) |
Oct 22, 2007 | 9.755 | 10.31 | 9.755 | 10.23 | 503,267 | +0.38(+3.85%) |
Oct 19, 2007 | 9.904 | 10.01 | 9.746 | 9.850 | 415,665 | -0.07(-0.73%) |
Oct 18, 2007 | 9.945 | 9.986 | 9.837 | 9.922 | 227,631 | -0.06(-0.59%) |
Oct 17, 2007 | 9.950 | 10.05 | 9.922 | 9.981 | 513,443 | +0.14(+1.47%) |
Oct 16, 2007 | 9.823 | 9.895 | 9.683 | 9.837 | 759,214 | +0.01(+0.09%) |
Oct 15, 2007 | 10.04 | 10.04 | 9.764 | 9.827 | 388,677 | -0.19(-1.89%) |
Oct 12, 2007 | 9.778 | 10.02 | 9.764 | 10.02 | 726,916 | +0.33(+3.36%) |
Oct 11, 2007 | 9.470 | 9.778 | 9.443 | 9.692 | 801,245 | +0.33(+3.57%) |
Oct 10, 2007 | 9.267 | 9.403 | 9.158 | 9.357 | 288,466 | +0.12(+1.32%) |
Oct 09, 2007 | 9.412 | 9.452 | 9.213 | 9.235 | 293,996 | -0.13(-1.35%) |
Oct 08, 2007 | 9.592 | 9.592 | 9.357 | 9.362 | 203,076 | -0.23(-2.40%) |
Oct 05, 2007 | 9.375 | 9.647 | 9.335 | 9.592 | 292,447 | +0.36(+3.92%) |
Oct 04, 2007 | 9.271 | 9.448 | 9.186 | 9.231 | 310,145 | +0.02(+0.25%) |
Oct 03, 2007 | 9.204 | 9.330 | 9.100 | 9.208 | 313,905 | -0.01(-0.15%) |
Oct 02, 2007 | 9.235 | 9.403 | 9.158 | 9.222 | 373,413 | +0.04(+0.44%) |
Oct 01, 2007 | 9.285 | 9.439 | 9.177 | 9.181 | 542,864 | -0.11(-1.22%) |
Sep 28, 2007 | 9.434 | 9.615 | 9.271 | 9.294 | 306,605 | -0.11(-1.20%) |
Sep 27, 2007 | 9.660 | 9.660 | 9.398 | 9.407 | 773,372 | -0.19(-1.98%) |
Sep 26, 2007 | 9.579 | 9.656 | 9.380 | 9.597 | 760,320 | +0.12(+1.29%) |
Sep 25, 2007 | 8.756 | 9.656 | 8.752 | 9.475 | 1,296,327 | -0.09(-0.90%) |
Sep 24, 2007 | 9.497 | 9.773 | 9.389 | 9.561 | 824,473 | +0.12(+1.24%) |
Sep 21, 2007 | 9.629 | 9.629 | 9.366 | 9.443 | 611,441 | -0.09(-1.00%) |
Sep 20, 2007 | 9.719 | 9.755 | 9.493 | 9.538 | 295,987 | -0.16(-1.68%) |
Sep 19, 2007 | 9.574 | 9.724 | 9.511 | 9.701 | 784,654 | +0.19(+1.95%) |
Sep 18, 2007 | 9.118 | 9.538 | 9.064 | 9.516 | 671,391 | +0.44(+4.88%) |
Sep 17, 2007 | 9.199 | 9.222 | 9.014 | 9.073 | 464,333 | -0.17(-1.81%) |
Sep 14, 2007 | 9.181 | 9.262 | 9.095 | 9.240 | 491,542 | +0.05(+0.49%) |
Sep 13, 2007 | 8.960 | 9.290 | 8.792 | 9.195 | 866,504 | +0.31(+3.46%) |
Sep 12, 2007 | 8.991 | 9.059 | 8.810 | 8.887 | 304,393 | -0.10(-1.16%) |
Sep 11, 2007 | 9.054 | 9.138 | 8.964 | 8.991 | 617,635 | -0.01(-0.15%) |
Sep 10, 2007 | 9.041 | 9.136 | 8.770 | 9.005 | 403,719 | -0.01(-0.15%) |
Sep 07, 2007 | 9.131 | 9.226 | 8.973 | 9.018 | 662,764 | -0.23(-2.49%) |
Sep 06, 2007 | 9.267 | 9.366 | 9.177 | 9.249 | 755,674 | +0.01(+0.15%) |
Sep 05, 2007 | 9.353 | 9.421 | 9.186 | 9.235 | 353,946 | -0.14(-1.49%) |
Sep 04, 2007 | 8.973 | 9.520 | 8.973 | 9.375 | 316,118 | +0.37(+4.12%) |
Aug 31, 2007 | 8.946 | 9.041 | 8.869 | 9.005 | 204,625 | +0.22(+2.47%) |
Aug 30, 2007 | 8.905 | 9.036 | 8.747 | 8.788 | 466,323 | -0.24(-2.61%) |
Aug 29, 2007 | 9.009 | 9.041 | 8.874 | 9.023 | 220,331 | +0.10(+1.11%) |
Aug 28, 2007 | 9.131 | 9.131 | 8.878 | 8.923 | 333,815 | -0.25(-2.76%) |
Aug 27, 2007 | 9.177 | 9.258 | 9.064 | 9.177 | 256,389 | -0.09(-0.98%) |
Aug 24, 2007 | 9.127 | 9.267 | 8.964 | 9.267 | 301,296 | +0.14(+1.54%) |
Aug 23, 2007 | 9.439 | 9.507 | 9.104 | 9.127 | 392,437 | -0.28(-3.03%) |
Aug 22, 2007 | 9.638 | 9.692 | 9.366 | 9.412 | 307,711 | -0.09(-0.90%) |
Aug 21, 2007 | 9.552 | 9.597 | 9.357 | 9.497 | 215,685 | -0.05(-0.57%) |
Aug 20, 2007 | 9.434 | 9.620 | 9.317 | 9.552 | 393,543 | +0.19(+2.03%) |
Aug 17, 2007 | 9.778 | 9.990 | 9.362 | 9.362 | 815,845 | -0.02(-0.19%) |
Aug 16, 2007 | 8.937 | 9.389 | 8.548 | 9.380 | 541,316 | +0.45(+5.06%) |
Aug 15, 2007 | 9.412 | 9.642 | 8.910 | 8.928 | 290,457 | -0.48(-5.14%) |
Aug 14, 2007 | 9.452 | 9.913 | 9.344 | 9.412 | 487,339 | -0.07(-0.76%) |
Aug 13, 2007 | 9.868 | 9.945 | 9.434 | 9.484 | 568,525 | -0.14(-1.50%) |
Aug 10, 2007 | 9.488 | 9.945 | 9.136 | 9.629 | 1,084,313 | +0.12(+1.24%) |
Aug 09, 2007 | 9.059 | 9.778 | 9.014 | 9.511 | 1,421,757 | +0.28(+3.09%) |
Aug 08, 2007 | 8.960 | 9.249 | 8.887 | 9.226 | 1,057,192 | +0.21(+2.36%) |
Aug 07, 2007 | 8.833 | 9.145 | 8.801 | 9.014 | 659,667 | +0.20(+2.26%) |
Aug 06, 2007 | 8.810 | 8.905 | 8.571 | 8.815 | 808,988 | -0.00(-0.05%) |
Aug 03, 2007 | 8.928 | 9.348 | 8.806 | 8.819 | 697,052 | -0.53(-5.66%) |
Aug 02, 2007 | 9.394 | 9.665 | 9.226 | 9.348 | 3,565,343 | -0.00(-0.05%) |