Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.654 | 10.01 | 9.513 | 9.874 | 5,457,620 | +0.35(+3.70%) |
Oct 30, 2007 | 9.390 | 9.566 | 9.301 | 9.522 | 3,321,053 | +0.04(+0.47%) |
Oct 29, 2007 | 9.390 | 9.522 | 9.363 | 9.478 | 3,132,542 | +0.04(+0.47%) |
Oct 26, 2007 | 9.187 | 9.584 | 9.178 | 9.434 | 4,204,739 | +0.40(+4.39%) |
Oct 25, 2007 | 8.869 | 9.046 | 8.857 | 9.037 | 3,292,529 | +0.17(+1.89%) |
Oct 24, 2007 | 8.834 | 8.870 | 8.640 | 8.869 | 3,232,696 | +0.05(+0.60%) |
Oct 23, 2007 | 8.808 | 8.825 | 8.684 | 8.816 | 2,472,075 | +0.33(+3.84%) |
Oct 22, 2007 | 8.446 | 8.534 | 8.296 | 8.490 | 3,182,449 | +0.04(+0.52%) |
Oct 19, 2007 | 8.614 | 8.614 | 8.367 | 8.446 | 2,674,877 | -0.06(-0.73%) |
Oct 18, 2007 | 8.570 | 8.596 | 8.384 | 8.508 | 2,949,022 | +0.03(+0.31%) |
Oct 17, 2007 | 8.781 | 8.781 | 8.420 | 8.481 | 4,010,897 | -0.11(-1.33%) |
Oct 16, 2007 | 8.720 | 8.843 | 8.596 | 8.596 | 2,694,499 | -0.14(-1.61%) |
Oct 15, 2007 | 9.090 | 9.107 | 8.596 | 8.737 | 4,342,436 | -0.19(-2.08%) |
Oct 12, 2007 | 9.160 | 9.160 | 8.887 | 8.922 | 2,326,801 | -0.04(-0.39%) |
Oct 11, 2007 | 8.861 | 9.301 | 8.764 | 8.958 | 7,401,366 | -0.03(-0.29%) |
Oct 10, 2007 | 9.143 | 9.187 | 8.834 | 8.984 | 3,457,842 | -0.11(-1.16%) |
Oct 09, 2007 | 9.055 | 9.213 | 9.028 | 9.090 | 2,683,383 | -0.07(-0.77%) |
Oct 08, 2007 | 9.284 | 9.398 | 9.072 | 9.160 | 2,548,749 | -0.35(-3.71%) |
Oct 05, 2007 | 9.654 | 9.689 | 9.434 | 9.513 | 3,420,979 | +0.03(+0.28%) |
Oct 04, 2007 | 9.451 | 9.504 | 9.266 | 9.487 | 3,235,872 | +0.26(+2.87%) |
Oct 03, 2007 | 9.769 | 9.777 | 9.055 | 9.222 | 4,914,773 | -0.54(-5.51%) |
Oct 02, 2007 | 9.954 | 10.12 | 9.751 | 9.760 | 3,405,554 | -0.73(-6.97%) |
Oct 01, 2007 | 10.37 | 10.49 | 10.24 | 10.49 | 2,107,076 | -0.01(-0.08%) |
Sep 28, 2007 | 10.73 | 10.76 | 10.38 | 10.50 | 2,465,496 | -0.18(-1.65%) |
Sep 27, 2007 | 10.75 | 10.89 | 10.62 | 10.68 | 1,433,451 | +0.02(+0.17%) |
Sep 26, 2007 | 10.74 | 10.79 | 10.55 | 10.66 | 2,081,442 | -0.08(-0.74%) |
Sep 25, 2007 | 10.63 | 10.76 | 10.53 | 10.74 | 1,982,764 | +0.03(+0.25%) |
Sep 24, 2007 | 10.67 | 10.90 | 10.67 | 10.71 | 2,627,125 | -0.14(-1.30%) |
Sep 21, 2007 | 10.66 | 10.87 | 10.39 | 10.85 | 5,015,267 | +0.08(+0.74%) |
Sep 20, 2007 | 10.66 | 10.84 | 10.54 | 10.77 | 3,830,326 | +0.39(+3.73%) |
Sep 19, 2007 | 10.19 | 10.45 | 10.14 | 10.39 | 3,660,984 | +0.15(+1.46%) |
Sep 18, 2007 | 9.963 | 10.35 | 9.654 | 10.24 | 3,897,133 | +0.42(+4.31%) |
Sep 17, 2007 | 9.936 | 9.980 | 9.725 | 9.813 | 2,427,839 | -0.07(-0.71%) |
Sep 14, 2007 | 9.698 | 9.971 | 9.672 | 9.883 | 2,983,390 | +0.07(+0.72%) |
Sep 13, 2007 | 9.892 | 9.910 | 9.725 | 9.813 | 2,658,997 | +0.07(+0.72%) |
Sep 12, 2007 | 9.610 | 9.839 | 9.548 | 9.742 | 4,425,455 | +0.34(+3.66%) |
Sep 11, 2007 | 9.196 | 9.425 | 9.099 | 9.398 | 4,238,993 | +0.20(+2.21%) |
Sep 10, 2007 | 9.372 | 9.407 | 9.099 | 9.196 | 4,603,991 | +0.21(+2.36%) |
Sep 07, 2007 | 9.090 | 9.090 | 8.905 | 8.984 | 3,742,309 | +0.29(+3.35%) |
Sep 06, 2007 | 8.543 | 8.746 | 8.358 | 8.693 | 3,602,798 | +0.47(+5.68%) |
Sep 05, 2007 | 8.446 | 8.543 | 8.208 | 8.226 | 1,972,669 | -0.15(-1.79%) |
Sep 04, 2007 | 7.997 | 8.508 | 7.908 | 8.376 | 3,501,170 | +0.48(+6.15%) |
Aug 31, 2007 | 8.041 | 8.058 | 7.891 | 7.891 | 2,187,040 | -0.08(-1.00%) |
Aug 30, 2007 | 7.855 | 8.094 | 7.820 | 7.970 | 1,507,177 | -0.09(-1.09%) |
Aug 29, 2007 | 7.979 | 8.058 | 7.838 | 8.058 | 1,656,103 | +0.16(+2.01%) |
Aug 28, 2007 | 7.961 | 8.217 | 7.864 | 7.900 | 2,512,907 | +0.00(+0.00%) |
Aug 27, 2007 | 8.146 | 8.173 | 7.900 | 7.900 | 2,513,871 | -0.04(-0.55%) |
Aug 24, 2007 | 7.679 | 7.997 | 7.582 | 7.944 | 2,487,160 | +0.47(+6.25%) |
Aug 23, 2007 | 7.882 | 7.662 | 7.459 | 7.476 | 2,762,667 | -0.41(-5.15%) |
Aug 22, 2007 | 7.820 | 7.935 | 7.741 | 7.882 | 2,799,643 | +0.15(+1.94%) |
Aug 21, 2007 | 7.714 | 7.785 | 7.582 | 7.732 | 2,164,015 | -0.18(-2.23%) |
Aug 20, 2007 | 7.900 | 8.041 | 7.591 | 7.908 | 2,904,220 | -0.01(-0.11%) |
Aug 17, 2007 | 8.041 | 8.191 | 7.776 | 7.917 | 3,620,384 | +0.14(+1.81%) |
Aug 16, 2007 | 8.199 | 8.235 | 7.415 | 7.776 | 5,547,970 | -0.55(-6.57%) |
Aug 15, 2007 | 8.296 | 8.517 | 8.226 | 8.323 | 2,896,286 | +0.01(+0.11%) |
Aug 14, 2007 | 8.552 | 8.640 | 8.296 | 8.314 | 2,683,837 | -0.46(-5.23%) |
Aug 13, 2007 | 8.781 | 8.861 | 8.640 | 8.772 | 1,920,494 | +0.07(+0.81%) |
Aug 10, 2007 | 8.261 | 8.861 | 8.261 | 8.702 | 2,901,384 | +0.19(+2.28%) |
Aug 09, 2007 | 8.605 | 8.720 | 8.446 | 8.508 | 3,149,896 | -0.36(-4.08%) |
Aug 08, 2007 | 8.728 | 8.878 | 8.702 | 8.869 | 6,678,402 | +0.54(+6.46%) |
Aug 07, 2007 | 8.296 | 8.596 | 7.855 | 8.332 | 12,302,648 | -1.38(-14.25%) |
Aug 06, 2007 | 10.84 | 10.99 | 9.584 | 9.716 | 10,902,686 | -2.21(-18.55%) |
Aug 03, 2007 | 12.05 | 12.32 | 11.92 | 11.93 | 2,256,342 | -0.39(-3.15%) |
Aug 02, 2007 | 12.00 | 12.43 | 11.97 | 12.32 | 1,970,627 | +0.30(+2.49%) |