Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.408 | 9.473 | 9.368 | 9.473 | 223,515 | +0.11(+1.15%) |
Oct 30, 2007 | 9.368 | 9.400 | 9.356 | 9.365 | 574,478 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.418 | 9.375 | 9.408 | 548,220 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.126 | 9.358 | 374,659 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.390 | 9.322 | 9.347 | 366,974 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,147 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,592 | +0.14(+1.52%) |
Oct 22, 2007 | 9.195 | 9.275 | 9.184 | 9.270 | 1,890,591 | -0.01(-0.08%) |
Oct 19, 2007 | 9.443 | 9.445 | 9.278 | 9.278 | 1,568,448 | -0.15(-1.61%) |
Oct 18, 2007 | 9.426 | 9.454 | 9.404 | 9.429 | 145,380 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.529 | 9.381 | 9.429 | 576,399 | -0.01(-0.15%) |
Oct 16, 2007 | 9.454 | 9.484 | 9.420 | 9.443 | 760,847 | -0.02(-0.26%) |
Oct 15, 2007 | 9.557 | 9.581 | 9.387 | 9.468 | 2,282,543 | -0.18(-1.89%) |
Oct 12, 2007 | 9.615 | 9.665 | 9.615 | 9.651 | 473,928 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,547 | -0.06(-0.60%) |
Oct 10, 2007 | 9.668 | 9.679 | 9.635 | 9.675 | 330,469 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.696 | 9.608 | 9.690 | 676,949 | +0.06(+0.62%) |
Oct 08, 2007 | 9.601 | 9.640 | 9.601 | 9.631 | 633,399 | +0.02(+0.18%) |
Oct 05, 2007 | 9.537 | 9.621 | 9.522 | 9.614 | 567,433 | +0.09(+0.98%) |
Oct 04, 2007 | 9.501 | 9.537 | 9.484 | 9.520 | 733,949 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.476 | 9.436 | 9.465 | 470,726 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.476 | 9.490 | 434,221 | -0.02(-0.26%) |
Oct 01, 2007 | 9.429 | 9.526 | 9.420 | 9.515 | 743,555 | +0.12(+1.27%) |
Sep 28, 2007 | 9.425 | 9.445 | 9.379 | 9.395 | 206,223 | -0.04(-0.41%) |
Sep 27, 2007 | 9.451 | 9.451 | 9.393 | 9.434 | 739,713 | +0.01(+0.08%) |
Sep 26, 2007 | 9.387 | 9.435 | 9.386 | 9.426 | 240,807 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.373 | 696,163 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.368 | 563,591 | -0.04(-0.38%) |
Sep 21, 2007 | 9.451 | 9.468 | 9.398 | 9.404 | 808,240 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.454 | 9.398 | 9.408 | 384,907 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.437 | 9.358 | 9.437 | 1,182,260 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.173 | 9.333 | 344,559 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.162 | 369,536 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.190 | 9.256 | 765,331 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.223 | 9.244 | 519,400 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,938 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.198 | 9.109 | 9.190 | 659,657 | +0.12(+1.34%) |
Sep 10, 2007 | 9.106 | 9.112 | 9.014 | 9.069 | 282,435 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,040 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,221 | +0.09(+0.95%) |
Sep 05, 2007 | 9.037 | 9.080 | 9.033 | 9.053 | 696,163 | -0.04(-0.48%) |
Sep 04, 2007 | 8.998 | 9.125 | 8.998 | 9.097 | 337,514 | +0.10(+1.08%) |
Aug 31, 2007 | 8.994 | 9.033 | 8.939 | 9.000 | 405,401 | +0.05(+0.59%) |
Aug 30, 2007 | 8.947 | 9.002 | 8.928 | 8.947 | 598,815 | -0.04(-0.42%) |
Aug 29, 2007 | 8.897 | 9.014 | 8.866 | 8.984 | 930,565 | +0.13(+1.50%) |
Aug 28, 2007 | 8.939 | 8.950 | 8.830 | 8.852 | 947,857 | -0.13(-1.41%) |
Aug 27, 2007 | 9.027 | 9.048 | 8.978 | 8.978 | 386,828 | -0.07(-0.78%) |
Aug 24, 2007 | 8.947 | 9.048 | 8.939 | 9.048 | 786,465 | +0.11(+1.28%) |
Aug 23, 2007 | 8.978 | 8.978 | 8.919 | 8.934 | 1,661,312 | +0.01(+0.07%) |
Aug 22, 2007 | 8.878 | 8.941 | 8.872 | 8.928 | 614,826 | +0.06(+0.70%) |
Aug 21, 2007 | 8.842 | 8.900 | 8.824 | 8.866 | 190,211 | +0.01(+0.14%) |
Aug 20, 2007 | 8.899 | 8.916 | 8.822 | 8.853 | 224,155 | -0.02(-0.28%) |
Aug 17, 2007 | 8.922 | 8.998 | 8.780 | 8.878 | 545,658 | +0.14(+1.56%) |
Aug 16, 2007 | 8.744 | 8.780 | 8.617 | 8.742 | 838,982 | -0.04(-0.43%) |
Aug 15, 2007 | 8.861 | 8.920 | 8.780 | 8.780 | 2,051,983 | -0.11(-1.26%) |
Aug 14, 2007 | 8.942 | 8.998 | 8.889 | 8.892 | 1,567,167 | -0.07(-0.77%) |
Aug 13, 2007 | 9.036 | 9.036 | 8.939 | 8.961 | 734,589 | -0.03(-0.38%) |
Aug 10, 2007 | 8.986 | 9.052 | 8.880 | 8.995 | 373,379 | -0.10(-1.05%) |
Aug 09, 2007 | 9.086 | 9.198 | 9.041 | 9.091 | 701,286 | -0.08(-0.93%) |
Aug 08, 2007 | 9.098 | 9.228 | 9.098 | 9.175 | 2,084,005 | +0.09(+0.97%) |
Aug 07, 2007 | 9.014 | 9.173 | 9.002 | 9.087 | 2,404,868 | +0.06(+0.66%) |
Aug 06, 2007 | 8.964 | 9.034 | 8.909 | 9.028 | 2,764,157 | +0.10(+1.07%) |
Aug 03, 2007 | 8.983 | 9.025 | 8.933 | 8.933 | 216,470 | -0.09(-1.02%) |
Aug 02, 2007 | 8.972 | 9.041 | 8.947 | 9.025 | 1,612,638 | +0.06(+0.66%) |