Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.420 | 7.657 | 7.303 | 7.623 | 1,024,914 | +0.26(+3.53%) |
Oct 30, 2007 | 7.230 | 7.397 | 7.230 | 7.363 | 1,829,508 | +0.09(+1.19%) |
Oct 29, 2007 | 7.280 | 7.380 | 7.247 | 7.277 | 1,282,503 | -0.00(-0.05%) |
Oct 26, 2007 | 7.410 | 7.410 | 7.237 | 7.280 | 1,504,833 | +0.04(+0.60%) |
Oct 25, 2007 | 7.280 | 7.377 | 7.170 | 7.237 | 1,034,358 | -0.00(-0.05%) |
Oct 24, 2007 | 7.297 | 7.367 | 7.123 | 7.240 | 2,090,031 | -0.12(-1.59%) |
Oct 23, 2007 | 7.333 | 7.383 | 7.167 | 7.357 | 5,197,269 | +0.06(+0.87%) |
Oct 22, 2007 | 7.460 | 7.583 | 7.290 | 7.293 | 1,991,100 | -0.23(-3.06%) |
Oct 19, 2007 | 7.667 | 7.737 | 7.490 | 7.523 | 1,813,710 | -0.18(-2.29%) |
Oct 18, 2007 | 7.560 | 7.773 | 7.557 | 7.700 | 1,681,050 | +0.08(+1.05%) |
Oct 17, 2007 | 7.840 | 7.917 | 7.397 | 7.620 | 2,304,780 | -0.13(-1.68%) |
Oct 16, 2007 | 7.817 | 7.940 | 7.747 | 7.750 | 497,616 | -0.13(-1.69%) |
Oct 15, 2007 | 8.123 | 8.130 | 7.800 | 7.883 | 1,167,816 | -0.25(-3.11%) |
Oct 12, 2007 | 8.407 | 8.453 | 8.123 | 8.137 | 964,998 | -0.24(-2.90%) |
Oct 11, 2007 | 8.597 | 8.730 | 8.343 | 8.380 | 1,223,754 | -0.15(-1.72%) |
Oct 10, 2007 | 8.367 | 8.590 | 8.367 | 8.527 | 1,697,553 | +0.16(+1.91%) |
Oct 09, 2007 | 8.170 | 8.380 | 8.073 | 8.367 | 1,366,521 | +0.23(+2.83%) |
Oct 08, 2007 | 8.097 | 8.157 | 7.987 | 8.137 | 843,264 | +0.04(+0.45%) |
Oct 05, 2007 | 8.073 | 8.133 | 7.907 | 8.100 | 989,970 | +0.13(+1.67%) |
Oct 04, 2007 | 7.840 | 8.213 | 7.767 | 7.967 | 1,658,862 | +0.14(+1.79%) |
Oct 03, 2007 | 7.633 | 7.997 | 7.570 | 7.827 | 1,929,087 | +0.15(+1.91%) |
Oct 02, 2007 | 7.477 | 7.717 | 7.463 | 7.680 | 1,540,974 | +0.21(+2.86%) |
Oct 01, 2007 | 7.437 | 7.523 | 7.347 | 7.467 | 2,146,977 | +0.02(+0.22%) |
Sep 28, 2007 | 7.453 | 7.550 | 7.307 | 7.450 | 2,411,130 | -0.04(-0.49%) |
Sep 27, 2007 | 7.383 | 7.507 | 7.333 | 7.487 | 2,502,507 | +0.16(+2.18%) |
Sep 26, 2007 | 7.377 | 7.503 | 7.297 | 7.327 | 3,992,457 | -0.03(-0.36%) |
Sep 25, 2007 | 7.473 | 7.560 | 7.153 | 7.353 | 3,050,766 | -0.25(-3.25%) |
Sep 24, 2007 | 7.783 | 7.923 | 7.490 | 7.600 | 1,857,744 | -0.27(-3.43%) |
Sep 21, 2007 | 7.917 | 7.990 | 7.773 | 7.870 | 2,703,915 | +0.03(+0.43%) |
Sep 20, 2007 | 7.340 | 8.160 | 6.883 | 7.837 | 9,234,447 | -0.99(-11.22%) |
Sep 19, 2007 | 8.923 | 9.033 | 8.727 | 8.827 | 883,878 | -0.00(-0.04%) |
Sep 18, 2007 | 8.610 | 8.840 | 8.537 | 8.830 | 1,628,166 | +0.21(+2.48%) |
Sep 17, 2007 | 8.840 | 8.847 | 8.550 | 8.617 | 1,424,478 | -0.23(-2.60%) |
Sep 14, 2007 | 8.817 | 8.883 | 8.677 | 8.847 | 688,959 | -0.04(-0.41%) |
Sep 13, 2007 | 8.733 | 9.027 | 8.707 | 8.883 | 614,571 | +0.11(+1.29%) |
Sep 12, 2007 | 8.923 | 9.017 | 8.757 | 8.770 | 875,220 | -0.14(-1.53%) |
Sep 11, 2007 | 8.670 | 8.923 | 8.633 | 8.907 | 718,239 | +0.26(+2.97%) |
Sep 10, 2007 | 8.930 | 8.957 | 8.410 | 8.650 | 1,437,237 | -0.26(-2.88%) |
Sep 07, 2007 | 8.733 | 8.913 | 8.733 | 8.907 | 2,481,426 | +0.04(+0.45%) |
Sep 06, 2007 | 8.873 | 8.933 | 8.750 | 8.867 | 758,310 | +0.03(+0.38%) |
Sep 05, 2007 | 8.773 | 8.920 | 8.733 | 8.833 | 1,376,316 | -0.12(-1.30%) |
Sep 04, 2007 | 8.820 | 9.043 | 8.747 | 8.950 | 926,463 | +0.29(+3.35%) |
Aug 31, 2007 | 8.627 | 8.730 | 8.590 | 8.660 | 1,011,972 | +0.16(+1.88%) |
Aug 30, 2007 | 8.403 | 8.620 | 8.320 | 8.500 | 1,494,288 | +0.06(+0.71%) |
Aug 29, 2007 | 8.310 | 8.443 | 8.103 | 8.440 | 1,563,981 | +0.20(+2.39%) |
Aug 28, 2007 | 8.260 | 8.373 | 8.220 | 8.243 | 686,676 | -0.12(-1.47%) |
Aug 27, 2007 | 8.287 | 8.417 | 8.207 | 8.367 | 982,068 | +0.03(+0.40%) |
Aug 24, 2007 | 8.400 | 8.473 | 8.127 | 8.333 | 1,547,730 | -0.09(-1.11%) |
Aug 23, 2007 | 8.543 | 8.597 | 8.387 | 8.427 | 1,101,507 | -0.07(-0.86%) |
Aug 22, 2007 | 8.380 | 8.597 | 7.903 | 8.500 | 1,610,958 | +0.12(+1.43%) |
Aug 21, 2007 | 8.603 | 8.647 | 8.333 | 8.380 | 1,644,975 | -0.32(-3.64%) |
Aug 20, 2007 | 8.703 | 8.783 | 8.423 | 8.697 | 1,012,278 | -0.09(-1.02%) |
Aug 17, 2007 | 8.930 | 8.930 | 8.600 | 8.787 | 1,857,171 | +0.16(+1.85%) |
Aug 16, 2007 | 8.433 | 9.150 | 8.413 | 8.627 | 2,688,441 | -0.09(-0.99%) |
Aug 15, 2007 | 8.863 | 9.227 | 8.670 | 8.713 | 744,216 | -0.21(-2.35%) |
Aug 14, 2007 | 9.427 | 9.427 | 8.833 | 8.923 | 1,683,429 | -0.42(-4.46%) |
Aug 13, 2007 | 9.797 | 9.890 | 9.093 | 9.340 | 1,601,541 | -0.52(-5.27%) |
Aug 10, 2007 | 9.520 | 10.69 | 9.200 | 9.860 | 1,814,088 | -0.44(-4.24%) |
Aug 09, 2007 | 10.61 | 10.84 | 9.590 | 10.30 | 3,392,619 | -0.61(-5.62%) |
Aug 08, 2007 | 10.65 | 11.12 | 10.55 | 10.91 | 2,168,172 | +0.42(+4.00%) |
Aug 07, 2007 | 10.09 | 10.68 | 10.05 | 10.49 | 1,483,416 | +0.31(+3.05%) |
Aug 06, 2007 | 9.807 | 10.35 | 9.680 | 10.18 | 1,506,912 | +0.41(+4.20%) |
Aug 03, 2007 | 9.840 | 10.33 | 9.737 | 9.770 | 921,165 | -0.51(-4.96%) |
Aug 02, 2007 | 10.36 | 10.58 | 10.26 | 10.28 | 1,219,068 | -0.03(-0.32%) |