Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.50 | 12.54 | 12.33 | 12.42 | 181,000 | +0.02(+0.13%) |
Oct 30, 2007 | 12.26 | 12.57 | 12.26 | 12.40 | 220,877 | +0.14(+1.11%) |
Oct 29, 2007 | 12.44 | 12.64 | 12.23 | 12.26 | 308,757 | -0.14(-1.10%) |
Oct 26, 2007 | 12.19 | 12.52 | 11.97 | 12.40 | 255,133 | +0.41(+3.46%) |
Oct 25, 2007 | 12.05 | 12.24 | 11.74 | 11.99 | 267,404 | -0.04(-0.32%) |
Oct 24, 2007 | 12.29 | 12.65 | 11.52 | 12.03 | 337,390 | -0.38(-3.08%) |
Oct 23, 2007 | 12.77 | 12.77 | 12.28 | 12.41 | 239,721 | +0.00(+0.00%) |
Oct 22, 2007 | 11.56 | 12.46 | 11.49 | 12.41 | 220,508 | +0.69(+5.91%) |
Oct 19, 2007 | 12.37 | 12.52 | 11.59 | 11.71 | 277,405 | -0.67(-5.41%) |
Oct 18, 2007 | 12.35 | 12.47 | 12.11 | 12.38 | 207,211 | -0.04(-0.31%) |
Oct 17, 2007 | 12.21 | 12.43 | 12.12 | 12.42 | 280,117 | +0.37(+3.08%) |
Oct 16, 2007 | 12.36 | 12.53 | 12.00 | 12.05 | 333,131 | -0.36(-2.90%) |
Oct 15, 2007 | 12.48 | 12.54 | 12.31 | 12.41 | 137,261 | -0.06(-0.48%) |
Oct 12, 2007 | 12.34 | 12.53 | 12.18 | 12.47 | 148,700 | +0.13(+1.06%) |
Oct 11, 2007 | 12.38 | 12.54 | 12.18 | 12.34 | 167,999 | +0.03(+0.22%) |
Oct 10, 2007 | 12.37 | 12.54 | 12.20 | 12.31 | 184,937 | -0.06(-0.48%) |
Oct 09, 2007 | 12.61 | 12.61 | 12.21 | 12.37 | 180,362 | -0.21(-1.65%) |
Oct 08, 2007 | 12.61 | 12.70 | 12.52 | 12.58 | 155,863 | -0.10(-0.77%) |
Oct 05, 2007 | 12.47 | 12.83 | 12.40 | 12.68 | 209,189 | +0.37(+3.01%) |
Oct 04, 2007 | 12.43 | 12.43 | 12.24 | 12.31 | 180,703 | -0.02(-0.18%) |
Oct 03, 2007 | 12.36 | 12.54 | 12.30 | 12.33 | 325,094 | -0.10(-0.79%) |
Oct 02, 2007 | 12.52 | 12.66 | 12.37 | 12.43 | 240,574 | +4.08(+48.96%) |
Oct 01, 2007 | 8.179 | 8.370 | 8.155 | 8.344 | 464,798 | +0.16(+1.92%) |
Sep 28, 2007 | 8.240 | 8.312 | 8.138 | 8.186 | 233,451 | -0.08(-0.91%) |
Sep 27, 2007 | 8.513 | 8.513 | 8.220 | 8.261 | 286,145 | -0.23(-2.71%) |
Sep 26, 2007 | 8.487 | 8.579 | 8.273 | 8.492 | 238,831 | +0.08(+0.92%) |
Sep 25, 2007 | 8.375 | 8.501 | 8.295 | 8.414 | 270,523 | -0.03(-0.37%) |
Sep 24, 2007 | 8.574 | 8.671 | 8.298 | 8.445 | 104,066 | -0.15(-1.72%) |
Sep 21, 2007 | 8.436 | 8.717 | 8.181 | 8.593 | 415,748 | +0.24(+2.84%) |
Sep 20, 2007 | 8.492 | 8.576 | 7.932 | 8.356 | 484,440 | -0.73(-8.00%) |
Sep 19, 2007 | 9.085 | 9.187 | 9.017 | 9.083 | 183,688 | +0.01(+0.11%) |
Sep 18, 2007 | 8.765 | 9.192 | 8.617 | 9.073 | 180,934 | +0.35(+4.06%) |
Sep 17, 2007 | 8.751 | 8.782 | 8.574 | 8.719 | 275,697 | -0.04(-0.44%) |
Sep 14, 2007 | 8.552 | 8.758 | 8.533 | 8.758 | 68,422 | +0.08(+0.98%) |
Sep 13, 2007 | 8.523 | 8.814 | 8.366 | 8.673 | 118,526 | +0.21(+2.46%) |
Sep 12, 2007 | 8.545 | 8.622 | 8.407 | 8.465 | 94,914 | -0.09(-1.10%) |
Sep 11, 2007 | 8.453 | 8.622 | 8.453 | 8.559 | 126,581 | +0.16(+1.93%) |
Sep 10, 2007 | 8.596 | 8.693 | 8.242 | 8.397 | 184,646 | -0.16(-1.90%) |
Sep 07, 2007 | 8.671 | 8.831 | 8.511 | 8.559 | 130,995 | -0.23(-2.59%) |
Sep 06, 2007 | 8.806 | 9.012 | 8.722 | 8.787 | 171,897 | -0.01(-0.17%) |
Sep 05, 2007 | 9.029 | 9.160 | 8.748 | 8.802 | 187,343 | -0.31(-3.35%) |
Sep 04, 2007 | 9.114 | 9.206 | 8.969 | 9.107 | 145,365 | -0.01(-0.11%) |
Aug 31, 2007 | 9.209 | 9.228 | 9.061 | 9.117 | 111,358 | -0.07(-0.74%) |
Aug 30, 2007 | 9.015 | 9.206 | 9.015 | 9.184 | 165,183 | +0.05(+0.53%) |
Aug 29, 2007 | 8.724 | 9.165 | 8.601 | 9.136 | 140,945 | +0.44(+5.10%) |
Aug 28, 2007 | 8.872 | 8.978 | 8.664 | 8.693 | 147,676 | -0.26(-2.87%) |
Aug 27, 2007 | 9.005 | 9.097 | 8.884 | 8.949 | 105,227 | -0.09(-0.97%) |
Aug 24, 2007 | 9.012 | 9.153 | 8.848 | 9.037 | 250,777 | +0.03(+0.30%) |
Aug 23, 2007 | 9.264 | 9.298 | 9.010 | 9.010 | 158,287 | -0.19(-2.05%) |
Aug 22, 2007 | 9.078 | 9.221 | 9.066 | 9.199 | 151,350 | +0.31(+3.52%) |
Aug 21, 2007 | 8.983 | 9.133 | 8.811 | 8.886 | 96,171 | -0.14(-1.50%) |
Aug 20, 2007 | 9.209 | 9.344 | 9.012 | 9.022 | 85,252 | -0.17(-1.90%) |
Aug 17, 2007 | 9.395 | 9.473 | 8.991 | 9.197 | 236,853 | -0.01(-0.10%) |
Aug 16, 2007 | 8.523 | 9.206 | 8.523 | 9.206 | 306,646 | +0.68(+7.99%) |
Aug 15, 2007 | 8.484 | 8.836 | 8.482 | 8.525 | 119,586 | +0.05(+0.54%) |
Aug 14, 2007 | 8.617 | 8.673 | 8.358 | 8.479 | 163,435 | -0.12(-1.41%) |
Aug 13, 2007 | 9.376 | 9.376 | 8.511 | 8.601 | 427,281 | -0.66(-7.17%) |
Aug 10, 2007 | 9.068 | 9.434 | 8.882 | 9.264 | 225,196 | +0.07(+0.76%) |
Aug 09, 2007 | 9.199 | 9.490 | 8.983 | 9.194 | 503,436 | -0.24(-2.52%) |
Aug 08, 2007 | 9.073 | 9.499 | 8.809 | 9.431 | 465,104 | +0.43(+4.73%) |
Aug 07, 2007 | 8.811 | 9.090 | 8.770 | 9.005 | 228,790 | +0.13(+1.42%) |
Aug 06, 2007 | 8.315 | 8.896 | 8.254 | 8.879 | 259,288 | +0.59(+7.10%) |
Aug 03, 2007 | 8.261 | 8.617 | 8.237 | 8.290 | 269,769 | -0.31(-3.63%) |
Aug 02, 2007 | 8.276 | 8.690 | 8.235 | 8.603 | 171,036 | +0.36(+4.35%) |