Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.915 | 8.926 | 8.570 | 8.720 | 3,401,980 | -0.17(-1.96%) |
Oct 30, 2007 | 8.848 | 8.951 | 8.755 | 8.894 | 1,935,327 | +0.05(+0.52%) |
Oct 29, 2007 | 8.825 | 8.962 | 8.772 | 8.848 | 3,351,651 | +0.03(+0.36%) |
Oct 26, 2007 | 8.833 | 8.981 | 8.713 | 8.816 | 3,970,533 | +0.01(+0.07%) |
Oct 25, 2007 | 9.090 | 9.361 | 8.785 | 8.810 | 7,201,337 | -0.44(-4.80%) |
Oct 24, 2007 | 9.342 | 9.416 | 9.048 | 9.254 | 3,572,267 | -0.18(-1.92%) |
Oct 23, 2007 | 9.677 | 9.732 | 9.357 | 9.435 | 1,754,707 | -0.12(-1.30%) |
Oct 22, 2007 | 9.363 | 9.580 | 9.275 | 9.559 | 2,267,898 | +0.16(+1.75%) |
Oct 19, 2007 | 9.732 | 9.780 | 9.345 | 9.395 | 2,692,478 | -0.39(-3.98%) |
Oct 18, 2007 | 9.871 | 10.03 | 9.757 | 9.784 | 1,386,260 | -0.16(-1.59%) |
Oct 17, 2007 | 10.01 | 10.16 | 9.890 | 9.942 | 1,317,438 | -0.09(-0.88%) |
Oct 16, 2007 | 10.12 | 10.20 | 10.02 | 10.03 | 1,923,203 | -0.23(-2.21%) |
Oct 15, 2007 | 10.11 | 10.33 | 10.11 | 10.26 | 1,348,482 | +0.13(+1.25%) |
Oct 12, 2007 | 9.856 | 10.19 | 9.856 | 10.13 | 1,820,544 | +0.24(+2.43%) |
Oct 11, 2007 | 10.10 | 10.10 | 9.847 | 9.892 | 1,448,090 | -0.20(-2.02%) |
Oct 10, 2007 | 9.923 | 10.11 | 9.923 | 10.10 | 1,520,062 | +0.14(+1.42%) |
Oct 09, 2007 | 9.976 | 10.06 | 9.887 | 9.955 | 1,079,879 | -0.03(-0.34%) |
Oct 08, 2007 | 10.15 | 10.16 | 9.986 | 9.988 | 1,418,415 | -0.17(-1.72%) |
Oct 05, 2007 | 9.847 | 10.36 | 9.810 | 10.16 | 3,300,538 | +0.39(+4.03%) |
Oct 04, 2007 | 9.736 | 9.814 | 9.709 | 9.770 | 1,234,593 | +0.01(+0.06%) |
Oct 03, 2007 | 9.713 | 9.839 | 9.700 | 9.763 | 1,219,979 | +0.03(+0.32%) |
Oct 02, 2007 | 9.837 | 9.837 | 9.656 | 9.732 | 2,169,849 | -0.10(-1.01%) |
Oct 01, 2007 | 9.658 | 9.868 | 9.644 | 9.831 | 1,438,780 | +0.13(+1.37%) |
Sep 28, 2007 | 9.631 | 9.732 | 9.608 | 9.698 | 1,601,691 | +0.09(+0.96%) |
Sep 27, 2007 | 9.612 | 9.706 | 9.584 | 9.605 | 1,790,256 | +0.05(+0.53%) |
Sep 26, 2007 | 9.603 | 9.685 | 9.530 | 9.555 | 2,444,344 | +0.02(+0.22%) |
Sep 25, 2007 | 9.833 | 9.875 | 9.456 | 9.534 | 3,243,935 | -0.36(-3.64%) |
Sep 24, 2007 | 10.14 | 10.17 | 9.877 | 9.894 | 1,055,604 | -0.30(-2.91%) |
Sep 21, 2007 | 10.35 | 10.38 | 10.17 | 10.19 | 1,333,554 | -0.13(-1.26%) |
Sep 20, 2007 | 10.49 | 10.49 | 10.26 | 10.32 | 1,093,191 | -0.18(-1.74%) |
Sep 19, 2007 | 10.40 | 10.86 | 10.37 | 10.50 | 2,088,685 | +0.08(+0.79%) |
Sep 18, 2007 | 9.940 | 10.44 | 9.879 | 10.42 | 1,800,531 | +0.46(+4.65%) |
Sep 17, 2007 | 10.00 | 10.06 | 9.915 | 9.959 | 982,548 | -0.05(-0.46%) |
Sep 14, 2007 | 9.744 | 10.07 | 9.711 | 10.01 | 1,225,919 | +0.23(+2.39%) |
Sep 13, 2007 | 9.738 | 9.934 | 9.633 | 9.772 | 1,137,375 | +0.13(+1.35%) |
Sep 12, 2007 | 9.688 | 9.789 | 9.620 | 9.641 | 814,119 | -0.04(-0.39%) |
Sep 11, 2007 | 9.639 | 9.826 | 9.633 | 9.679 | 1,374,245 | +0.08(+0.79%) |
Sep 10, 2007 | 9.692 | 9.753 | 9.534 | 9.603 | 1,236,384 | -0.09(-0.91%) |
Sep 07, 2007 | 9.944 | 9.946 | 9.593 | 9.692 | 1,515,518 | -0.37(-3.68%) |
Sep 06, 2007 | 10.16 | 10.26 | 10.02 | 10.06 | 702,487 | -0.12(-1.16%) |
Sep 05, 2007 | 10.05 | 10.23 | 9.995 | 10.18 | 1,321,996 | +0.06(+0.60%) |
Sep 04, 2007 | 10.15 | 10.24 | 10.06 | 10.12 | 1,232,440 | -0.01(-0.15%) |
Aug 31, 2007 | 10.36 | 10.36 | 10.01 | 10.13 | 1,091,152 | +0.00(+0.04%) |
Aug 30, 2007 | 9.965 | 10.30 | 9.965 | 10.13 | 1,706,945 | +0.05(+0.48%) |
Aug 29, 2007 | 9.881 | 10.13 | 9.871 | 10.08 | 1,370,277 | +0.27(+2.75%) |
Aug 28, 2007 | 10.11 | 10.16 | 9.776 | 9.812 | 1,728,635 | -0.30(-3.00%) |
Aug 27, 2007 | 10.08 | 10.27 | 10.08 | 10.11 | 1,429,403 | -0.01(-0.12%) |
Aug 24, 2007 | 9.873 | 10.13 | 9.854 | 10.13 | 1,550,768 | +0.22(+2.21%) |
Aug 23, 2007 | 10.30 | 10.35 | 9.858 | 9.908 | 2,615,116 | -0.40(-3.90%) |
Aug 22, 2007 | 9.993 | 10.39 | 9.993 | 10.31 | 2,045,856 | +0.32(+3.16%) |
Aug 21, 2007 | 9.786 | 10.09 | 9.786 | 9.995 | 1,850,917 | +0.16(+1.60%) |
Aug 20, 2007 | 9.635 | 10.01 | 9.532 | 9.837 | 3,218,481 | +0.20(+2.03%) |
Aug 17, 2007 | 9.826 | 10.06 | 9.504 | 9.641 | 2,310,537 | +0.01(+0.13%) |
Aug 16, 2007 | 9.561 | 9.826 | 9.300 | 9.629 | 3,193,782 | -0.09(-0.91%) |
Aug 15, 2007 | 9.725 | 9.816 | 9.553 | 9.717 | 2,679,798 | -0.07(-0.71%) |
Aug 14, 2007 | 9.936 | 9.999 | 9.681 | 9.786 | 3,171,018 | -0.15(-1.48%) |
Aug 13, 2007 | 10.41 | 10.47 | 9.915 | 9.934 | 3,516,406 | -0.37(-3.61%) |
Aug 10, 2007 | 10.58 | 10.86 | 10.16 | 10.31 | 5,300,290 | -0.43(-3.96%) |
Aug 09, 2007 | 10.71 | 10.97 | 10.51 | 10.73 | 6,064,537 | +0.03(+0.24%) |
Aug 08, 2007 | 10.35 | 11.27 | 10.34 | 10.71 | 6,530,226 | +0.41(+4.01%) |
Aug 07, 2007 | 9.767 | 10.37 | 9.679 | 10.29 | 4,016,133 | +0.52(+5.32%) |
Aug 06, 2007 | 9.774 | 9.879 | 9.477 | 9.774 | 3,593,388 | +0.01(+0.13%) |
Aug 03, 2007 | 9.784 | 10.11 | 9.744 | 9.761 | 2,539,257 | -0.23(-2.32%) |
Aug 02, 2007 | 9.864 | 10.08 | 9.864 | 9.993 | 2,531,054 | +0.11(+1.15%) |