Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.630 | 8.770 | 8.180 | 8.370 | 163,303 | -0.12(-1.41%) |
Oct 30, 2007 | 8.320 | 8.650 | 8.250 | 8.490 | 116,857 | +0.24(+2.91%) |
Oct 29, 2007 | 8.170 | 8.510 | 8.170 | 8.250 | 172,521 | +0.14(+1.73%) |
Oct 26, 2007 | 8.090 | 8.280 | 8.010 | 8.110 | 104,303 | +0.08(+1.00%) |
Oct 25, 2007 | 8.260 | 8.280 | 8.020 | 8.030 | 102,496 | -0.22(-2.67%) |
Oct 24, 2007 | 8.130 | 8.280 | 8.000 | 8.250 | 80,514 | +0.05(+0.61%) |
Oct 23, 2007 | 8.250 | 8.440 | 8.040 | 8.200 | 108,250 | -0.04(-0.49%) |
Oct 22, 2007 | 8.070 | 8.400 | 8.000 | 8.240 | 120,200 | +0.08(+0.98%) |
Oct 19, 2007 | 8.620 | 8.822 | 8.100 | 8.160 | 172,983 | -0.51(-5.88%) |
Oct 18, 2007 | 8.710 | 8.850 | 8.380 | 8.670 | 143,062 | +0.06(+0.70%) |
Oct 17, 2007 | 8.630 | 8.770 | 8.400 | 8.610 | 147,412 | +0.02(+0.23%) |
Oct 16, 2007 | 8.600 | 8.700 | 8.390 | 8.590 | 134,840 | -0.07(-0.81%) |
Oct 15, 2007 | 8.790 | 8.990 | 8.560 | 8.660 | 242,083 | -0.19(-2.15%) |
Oct 12, 2007 | 8.620 | 8.880 | 8.510 | 8.850 | 193,718 | +0.21(+2.43%) |
Oct 11, 2007 | 9.220 | 9.870 | 8.250 | 8.640 | 923,383 | -0.42(-4.64%) |
Oct 10, 2007 | 9.020 | 9.190 | 8.820 | 9.060 | 264,474 | +0.15(+1.68%) |
Oct 09, 2007 | 9.190 | 9.380 | 8.710 | 8.910 | 322,190 | -0.29(-3.15%) |
Oct 08, 2007 | 9.050 | 9.400 | 8.800 | 9.200 | 412,557 | +0.40(+4.55%) |
Oct 05, 2007 | 8.900 | 9.050 | 8.600 | 8.800 | 376,358 | +0.24(+2.80%) |
Oct 04, 2007 | 9.490 | 9.490 | 8.530 | 8.560 | 775,146 | -0.83(-8.84%) |
Oct 03, 2007 | 9.490 | 10.47 | 9.020 | 9.390 | 2,946,281 | +0.45(+5.03%) |
Oct 02, 2007 | 8.840 | 9.100 | 8.510 | 8.940 | 535,463 | +0.40(+4.68%) |
Oct 01, 2007 | 8.300 | 9.000 | 8.300 | 8.540 | 292,445 | +0.25(+3.02%) |
Sep 28, 2007 | 8.860 | 9.200 | 8.050 | 8.290 | 503,040 | -0.47(-5.37%) |
Sep 27, 2007 | 8.360 | 9.880 | 8.350 | 8.760 | 1,671,476 | +0.46(+5.54%) |
Sep 26, 2007 | 8.830 | 8.830 | 8.250 | 8.300 | 428,246 | -0.19(-2.24%) |
Sep 25, 2007 | 8.180 | 8.580 | 8.031 | 8.490 | 559,236 | +0.34(+4.17%) |
Sep 24, 2007 | 7.790 | 8.200 | 7.790 | 8.150 | 290,578 | +0.41(+5.30%) |
Sep 21, 2007 | 7.890 | 8.080 | 7.570 | 7.740 | 224,935 | +0.13(+1.71%) |
Sep 20, 2007 | 7.110 | 8.000 | 7.030 | 7.610 | 512,669 | +0.48(+6.73%) |
Sep 19, 2007 | 7.060 | 7.260 | 7.000 | 7.130 | 87,739 | +0.07(+0.99%) |
Sep 18, 2007 | 6.960 | 7.080 | 6.950 | 7.060 | 33,046 | +0.08(+1.15%) |
Sep 17, 2007 | 7.030 | 7.140 | 6.960 | 6.980 | 29,084 | +0.00(+0.00%) |
Sep 14, 2007 | 6.950 | 7.160 | 6.950 | 6.980 | 26,570 | -0.02(-0.29%) |
Sep 13, 2007 | 6.680 | 7.050 | 6.670 | 7.000 | 75,285 | +0.31(+4.63%) |
Sep 12, 2007 | 6.560 | 6.700 | 6.520 | 6.690 | 20,750 | +0.09(+1.36%) |
Sep 11, 2007 | 6.632 | 6.700 | 6.510 | 6.600 | 22,279 | -0.01(-0.15%) |
Sep 10, 2007 | 6.700 | 6.710 | 6.500 | 6.610 | 35,845 | -0.11(-1.64%) |
Sep 07, 2007 | 6.760 | 6.800 | 6.650 | 6.720 | 42,222 | -0.11(-1.61%) |
Sep 06, 2007 | 6.890 | 6.890 | 6.790 | 6.830 | 23,483 | -0.15(-2.15%) |
Sep 05, 2007 | 6.960 | 7.040 | 6.820 | 6.980 | 22,877 | -0.03(-0.43%) |
Sep 04, 2007 | 6.880 | 7.080 | 6.806 | 7.010 | 31,496 | +0.13(+1.94%) |
Aug 31, 2007 | 6.850 | 6.990 | 6.840 | 6.877 | 37,277 | +0.08(+1.13%) |
Aug 30, 2007 | 6.810 | 6.890 | 6.650 | 6.800 | 42,000 | +0.01(+0.15%) |
Aug 29, 2007 | 6.950 | 7.100 | 6.790 | 6.790 | 64,997 | -0.12(-1.74%) |
Aug 28, 2007 | 7.250 | 7.250 | 6.900 | 6.910 | 69,136 | -0.37(-5.08%) |
Aug 27, 2007 | 6.930 | 7.440 | 6.790 | 7.280 | 203,055 | +0.37(+5.35%) |
Aug 24, 2007 | 6.920 | 7.100 | 6.890 | 6.910 | 47,034 | +0.04(+0.58%) |
Aug 23, 2007 | 6.880 | 7.088 | 6.850 | 6.870 | 74,978 | +0.07(+1.03%) |
Aug 22, 2007 | 6.600 | 6.950 | 6.600 | 6.800 | 54,842 | +0.20(+3.03%) |
Aug 21, 2007 | 6.700 | 6.700 | 6.510 | 6.600 | 26,778 | -0.04(-0.60%) |
Aug 20, 2007 | 6.800 | 6.830 | 6.500 | 6.640 | 30,478 | +0.04(+0.61%) |
Aug 17, 2007 | 7.000 | 7.013 | 6.550 | 6.600 | 49,972 | +0.08(+1.23%) |
Aug 16, 2007 | 6.640 | 6.800 | 6.110 | 6.520 | 144,182 | -0.18(-2.69%) |
Aug 15, 2007 | 6.980 | 6.980 | 6.650 | 6.700 | 122,390 | -0.32(-4.56%) |
Aug 14, 2007 | 7.600 | 7.610 | 6.990 | 7.020 | 135,397 | -0.51(-6.77%) |
Aug 13, 2007 | 7.850 | 8.450 | 5.720 | 7.530 | 790,011 | +0.58(+8.35%) |
Aug 10, 2007 | 6.910 | 6.960 | 6.650 | 6.950 | 50,133 | +0.04(+0.58%) |
Aug 09, 2007 | 6.500 | 6.940 | 6.500 | 6.910 | 154,632 | +0.38(+5.82%) |
Aug 08, 2007 | 6.350 | 6.580 | 6.350 | 6.530 | 43,294 | +0.30(+4.82%) |
Aug 07, 2007 | 6.160 | 6.350 | 6.110 | 6.230 | 27,756 | +0.04(+0.65%) |
Aug 06, 2007 | 6.380 | 6.480 | 6.000 | 6.190 | 79,388 | -0.20(-3.19%) |
Aug 03, 2007 | 6.400 | 6.740 | 6.360 | 6.394 | 77,228 | -0.27(-3.99%) |
Aug 02, 2007 | 6.820 | 6.820 | 6.610 | 6.660 | 38,600 | -0.05(-0.75%) |