Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.320 | 8.442 | 8.320 | 8.356 | 84,168 | +0.04(+0.43%) |
Oct 30, 2007 | 8.439 | 8.469 | 8.269 | 8.320 | 112,978 | -0.12(-1.41%) |
Oct 29, 2007 | 8.191 | 8.472 | 8.168 | 8.439 | 130,489 | +0.25(+3.03%) |
Oct 26, 2007 | 8.214 | 8.221 | 8.143 | 8.191 | 142,352 | -0.01(-0.17%) |
Oct 25, 2007 | 8.239 | 8.251 | 8.159 | 8.205 | 73,435 | -0.01(-0.13%) |
Oct 24, 2007 | 8.148 | 8.216 | 8.110 | 8.216 | 54,794 | +0.05(+0.59%) |
Oct 23, 2007 | 8.256 | 8.278 | 8.143 | 8.168 | 103,939 | -0.09(-1.09%) |
Oct 22, 2007 | 8.409 | 8.409 | 8.200 | 8.258 | 58,748 | -0.02(-0.21%) |
Oct 19, 2007 | 8.276 | 8.338 | 8.232 | 8.276 | 80,214 | -0.08(-0.93%) |
Oct 18, 2007 | 8.320 | 8.379 | 8.310 | 8.354 | 53,099 | +0.02(+0.19%) |
Oct 17, 2007 | 8.409 | 8.492 | 8.301 | 8.338 | 231,604 | +0.02(+0.21%) |
Oct 16, 2007 | 8.364 | 8.494 | 8.226 | 8.320 | 138,962 | -0.09(-1.05%) |
Oct 15, 2007 | 8.303 | 8.513 | 8.246 | 8.409 | 371,132 | +0.09(+1.06%) |
Oct 12, 2007 | 8.308 | 8.382 | 8.283 | 8.320 | 140,092 | +0.05(+0.66%) |
Oct 11, 2007 | 8.147 | 8.396 | 8.147 | 8.265 | 129,924 | +0.08(+1.02%) |
Oct 10, 2007 | 8.143 | 8.187 | 8.055 | 8.182 | 76,825 | +0.11(+1.36%) |
Oct 09, 2007 | 8.055 | 8.120 | 8.028 | 8.072 | 58,183 | +0.04(+0.44%) |
Oct 08, 2007 | 8.055 | 8.055 | 8.010 | 8.037 | 20,336 | +0.01(+0.18%) |
Oct 05, 2007 | 8.030 | 8.304 | 7.984 | 8.023 | 81,909 | +0.05(+0.58%) |
Oct 04, 2007 | 8.010 | 8.042 | 7.975 | 7.977 | 43,496 | -0.02(-0.27%) |
Oct 03, 2007 | 8.072 | 8.113 | 7.984 | 7.998 | 53,664 | -0.02(-0.24%) |
Oct 02, 2007 | 7.993 | 8.055 | 7.984 | 8.017 | 57,618 | -0.05(-0.59%) |
Oct 01, 2007 | 8.161 | 8.168 | 8.003 | 8.065 | 110,718 | -0.09(-1.06%) |
Sep 28, 2007 | 7.993 | 8.193 | 7.993 | 8.152 | 86,993 | +0.13(+1.66%) |
Sep 27, 2007 | 8.065 | 8.152 | 7.993 | 8.019 | 53,664 | -0.09(-1.09%) |
Sep 26, 2007 | 8.035 | 8.200 | 8.035 | 8.108 | 64,962 | +0.03(+0.39%) |
Sep 25, 2007 | 8.230 | 8.271 | 8.051 | 8.076 | 84,168 | -0.16(-2.00%) |
Sep 24, 2007 | 8.320 | 8.352 | 8.170 | 8.241 | 139,527 | -0.07(-0.85%) |
Sep 21, 2007 | 8.318 | 8.364 | 8.232 | 8.311 | 207,879 | +0.03(+0.41%) |
Sep 20, 2007 | 8.347 | 8.460 | 8.226 | 8.278 | 125,405 | -0.05(-0.62%) |
Sep 19, 2007 | 8.143 | 8.480 | 8.141 | 8.329 | 66,092 | +0.24(+2.95%) |
Sep 18, 2007 | 8.010 | 8.161 | 7.986 | 8.090 | 95,466 | +0.11(+1.33%) |
Sep 17, 2007 | 8.055 | 8.097 | 7.968 | 7.984 | 152,520 | +0.01(+0.11%) |
Sep 14, 2007 | 8.071 | 8.138 | 7.975 | 7.975 | 29,939 | -0.10(-1.18%) |
Sep 13, 2007 | 8.129 | 8.196 | 8.030 | 8.071 | 56,489 | -0.05(-0.61%) |
Sep 12, 2007 | 8.143 | 8.203 | 8.055 | 8.120 | 89,817 | +0.05(+0.64%) |
Sep 11, 2007 | 8.101 | 8.115 | 8.037 | 8.069 | 36,152 | -0.05(-0.65%) |
Sep 10, 2007 | 8.187 | 8.197 | 7.789 | 8.122 | 55,924 | -0.03(-0.35%) |
Sep 07, 2007 | 8.320 | 8.320 | 8.097 | 8.150 | 112,413 | -0.17(-2.04%) |
Sep 06, 2007 | 8.320 | 8.586 | 8.241 | 8.320 | 144,046 | +0.08(+1.01%) |
Sep 05, 2007 | 8.205 | 8.320 | 8.055 | 8.237 | 92,641 | -0.01(-0.15%) |
Sep 04, 2007 | 8.099 | 8.271 | 8.035 | 8.249 | 85,298 | +0.15(+1.90%) |
Aug 31, 2007 | 8.055 | 8.099 | 7.966 | 8.095 | 110,153 | +0.24(+3.11%) |
Aug 30, 2007 | 7.851 | 8.002 | 7.780 | 7.851 | 41,801 | -0.04(-0.56%) |
Aug 29, 2007 | 8.055 | 8.099 | 7.766 | 7.895 | 119,756 | -0.12(-1.44%) |
Aug 28, 2007 | 8.134 | 8.134 | 7.890 | 8.010 | 103,939 | -0.17(-2.06%) |
Aug 27, 2007 | 8.099 | 8.232 | 8.056 | 8.179 | 71,176 | -0.05(-0.67%) |
Aug 24, 2007 | 8.497 | 8.497 | 8.200 | 8.233 | 106,199 | -0.27(-3.21%) |
Aug 23, 2007 | 8.232 | 8.584 | 8.232 | 8.506 | 175,680 | +0.39(+4.75%) |
Aug 22, 2007 | 7.780 | 8.134 | 7.630 | 8.120 | 305,605 | +0.35(+4.56%) |
Aug 21, 2007 | 7.833 | 7.966 | 7.763 | 7.766 | 66,092 | -0.14(-1.77%) |
Aug 20, 2007 | 7.833 | 8.072 | 7.816 | 7.906 | 112,413 | +0.02(+0.25%) |
Aug 17, 2007 | 8.055 | 8.141 | 7.754 | 7.886 | 112,413 | -0.05(-0.69%) |
Aug 16, 2007 | 8.143 | 8.294 | 7.679 | 7.941 | 211,268 | -0.35(-4.25%) |
Aug 15, 2007 | 8.117 | 8.400 | 7.966 | 8.294 | 224,826 | +0.18(+2.18%) |
Aug 14, 2007 | 8.453 | 8.541 | 7.979 | 8.117 | 81,909 | -0.29(-3.47%) |
Aug 13, 2007 | 8.099 | 8.657 | 8.099 | 8.409 | 159,299 | +0.33(+4.12%) |
Aug 10, 2007 | 7.966 | 8.134 | 7.718 | 8.076 | 124,840 | +0.01(+0.15%) |
Aug 09, 2007 | 8.320 | 8.320 | 7.940 | 8.064 | 136,138 | -0.28(-3.39%) |
Aug 08, 2007 | 8.480 | 8.480 | 8.207 | 8.347 | 122,016 | -0.13(-1.59%) |
Aug 07, 2007 | 8.364 | 8.579 | 8.278 | 8.481 | 175,115 | +0.03(+0.36%) |
Aug 06, 2007 | 8.630 | 8.674 | 7.683 | 8.451 | 395,423 | -0.24(-2.79%) |
Aug 03, 2007 | 8.667 | 8.957 | 8.625 | 8.694 | 139,527 | -0.26(-2.94%) |
Aug 02, 2007 | 9.090 | 9.248 | 8.956 | 8.957 | 235,559 | -0.27(-2.95%) |