Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.408 | 9.473 | 9.369 | 9.473 | 223,506 | +0.11(+1.15%) |
Oct 30, 2007 | 9.369 | 9.401 | 9.356 | 9.366 | 574,455 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.419 | 9.375 | 9.408 | 548,198 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.127 | 9.358 | 374,644 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.391 | 9.322 | 9.347 | 366,959 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,100 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,576 | +0.14(+1.52%) |
Oct 22, 2007 | 9.196 | 9.276 | 9.185 | 9.271 | 1,890,516 | -0.01(-0.08%) |
Oct 19, 2007 | 9.444 | 9.445 | 9.278 | 9.278 | 1,568,385 | -0.15(-1.61%) |
Oct 18, 2007 | 9.427 | 9.455 | 9.405 | 9.430 | 145,375 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.530 | 9.381 | 9.430 | 576,376 | -0.01(-0.15%) |
Oct 16, 2007 | 9.455 | 9.484 | 9.420 | 9.444 | 760,817 | -0.02(-0.26%) |
Oct 15, 2007 | 9.558 | 9.581 | 9.388 | 9.469 | 2,282,452 | -0.18(-1.89%) |
Oct 12, 2007 | 9.616 | 9.666 | 9.616 | 9.652 | 473,909 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,532 | -0.06(-0.60%) |
Oct 10, 2007 | 9.669 | 9.680 | 9.636 | 9.675 | 330,456 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.697 | 9.608 | 9.691 | 676,922 | +0.06(+0.62%) |
Oct 08, 2007 | 9.602 | 9.641 | 9.602 | 9.631 | 633,374 | +0.02(+0.18%) |
Oct 05, 2007 | 9.538 | 9.622 | 9.522 | 9.614 | 567,411 | +0.09(+0.98%) |
Oct 04, 2007 | 9.502 | 9.538 | 9.484 | 9.520 | 733,919 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.477 | 9.436 | 9.466 | 470,707 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.477 | 9.491 | 434,203 | -0.02(-0.26%) |
Oct 01, 2007 | 9.430 | 9.527 | 9.420 | 9.515 | 743,526 | +0.12(+1.27%) |
Sep 28, 2007 | 9.425 | 9.445 | 9.380 | 9.395 | 206,214 | -0.04(-0.41%) |
Sep 27, 2007 | 9.452 | 9.452 | 9.394 | 9.434 | 739,683 | +0.01(+0.08%) |
Sep 26, 2007 | 9.388 | 9.435 | 9.386 | 9.427 | 240,797 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.374 | 696,135 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.369 | 563,568 | -0.04(-0.38%) |
Sep 21, 2007 | 9.452 | 9.469 | 9.399 | 9.405 | 808,208 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.455 | 9.398 | 9.408 | 384,891 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.438 | 9.358 | 9.438 | 1,182,213 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.174 | 9.333 | 344,545 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.163 | 369,521 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.191 | 9.256 | 765,300 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.224 | 9.244 | 519,379 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,912 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.199 | 9.110 | 9.191 | 659,631 | +0.12(+1.34%) |
Sep 10, 2007 | 9.107 | 9.113 | 9.014 | 9.069 | 282,424 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,017 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,203 | +0.09(+0.95%) |
Sep 05, 2007 | 9.038 | 9.080 | 9.033 | 9.053 | 696,135 | -0.04(-0.48%) |
Sep 04, 2007 | 8.999 | 9.125 | 8.999 | 9.097 | 337,500 | +0.10(+1.08%) |
Aug 31, 2007 | 8.994 | 9.033 | 8.939 | 9.000 | 405,385 | +0.05(+0.59%) |
Aug 30, 2007 | 8.947 | 9.002 | 8.929 | 8.947 | 598,791 | -0.04(-0.42%) |
Aug 29, 2007 | 8.897 | 9.014 | 8.866 | 8.985 | 930,528 | +0.13(+1.50%) |
Aug 28, 2007 | 8.939 | 8.950 | 8.830 | 8.852 | 947,819 | -0.13(-1.41%) |
Aug 27, 2007 | 9.027 | 9.049 | 8.979 | 8.979 | 386,812 | -0.07(-0.78%) |
Aug 24, 2007 | 8.947 | 9.049 | 8.939 | 9.049 | 786,434 | +0.11(+1.28%) |
Aug 23, 2007 | 8.979 | 8.979 | 8.919 | 8.935 | 1,661,246 | +0.01(+0.07%) |
Aug 22, 2007 | 8.879 | 8.941 | 8.872 | 8.929 | 614,802 | +0.06(+0.70%) |
Aug 21, 2007 | 8.843 | 8.900 | 8.824 | 8.866 | 190,204 | +0.01(+0.14%) |
Aug 20, 2007 | 8.899 | 8.916 | 8.822 | 8.854 | 224,146 | -0.02(-0.28%) |
Aug 17, 2007 | 8.922 | 8.999 | 8.780 | 8.879 | 545,636 | +0.14(+1.56%) |
Aug 16, 2007 | 8.744 | 8.780 | 8.618 | 8.742 | 838,948 | -0.04(-0.43%) |
Aug 15, 2007 | 8.861 | 8.921 | 8.780 | 8.780 | 2,051,901 | -0.11(-1.26%) |
Aug 14, 2007 | 8.943 | 8.999 | 8.889 | 8.893 | 1,567,104 | -0.07(-0.77%) |
Aug 13, 2007 | 9.036 | 9.036 | 8.939 | 8.961 | 734,560 | -0.03(-0.38%) |
Aug 10, 2007 | 8.986 | 9.052 | 8.880 | 8.996 | 373,364 | -0.10(-1.05%) |
Aug 09, 2007 | 9.086 | 9.199 | 9.041 | 9.091 | 701,258 | -0.08(-0.93%) |
Aug 08, 2007 | 9.099 | 9.228 | 9.099 | 9.176 | 2,083,922 | +0.09(+0.97%) |
Aug 07, 2007 | 9.014 | 9.174 | 9.002 | 9.088 | 2,404,772 | +0.06(+0.66%) |
Aug 06, 2007 | 8.964 | 9.035 | 8.910 | 9.028 | 2,764,047 | +0.10(+1.07%) |
Aug 03, 2007 | 8.983 | 9.025 | 8.933 | 8.933 | 216,461 | -0.09(-1.02%) |
Aug 02, 2007 | 8.972 | 9.041 | 8.947 | 9.025 | 1,612,574 | +0.06(+0.66%) |