Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.530 | 8.780 | 8.430 | 8.660 | 1,223,210 | +0.07(+0.81%) |
Oct 30, 2007 | 8.570 | 8.640 | 8.490 | 8.590 | 781,571 | +0.00(+0.00%) |
Oct 29, 2007 | 8.520 | 8.680 | 8.500 | 8.590 | 653,370 | +0.08(+0.94%) |
Oct 26, 2007 | 8.400 | 8.510 | 8.290 | 8.510 | 653,463 | +0.23(+2.78%) |
Oct 25, 2007 | 8.400 | 8.440 | 8.200 | 8.280 | 776,206 | -0.09(-1.08%) |
Oct 24, 2007 | 8.380 | 8.400 | 8.100 | 8.370 | 629,875 | -0.09(-1.06%) |
Oct 23, 2007 | 8.340 | 8.470 | 8.260 | 8.460 | 569,829 | +0.20(+2.42%) |
Oct 22, 2007 | 8.150 | 8.370 | 7.860 | 8.260 | 651,100 | +0.00(+0.00%) |
Oct 19, 2007 | 8.450 | 8.450 | 8.180 | 8.260 | 1,151,779 | -0.23(-2.71%) |
Oct 18, 2007 | 8.760 | 8.820 | 7.970 | 8.490 | 1,548,299 | -0.37(-4.18%) |
Oct 17, 2007 | 8.720 | 8.870 | 8.670 | 8.860 | 1,497,437 | +0.24(+2.78%) |
Oct 16, 2007 | 8.580 | 8.910 | 8.480 | 8.620 | 828,996 | +0.03(+0.35%) |
Oct 15, 2007 | 8.480 | 8.640 | 8.370 | 8.590 | 1,233,511 | +0.11(+1.30%) |
Oct 12, 2007 | 8.260 | 8.480 | 8.158 | 8.480 | 593,971 | +0.21(+2.54%) |
Oct 11, 2007 | 8.380 | 8.580 | 8.080 | 8.270 | 1,203,281 | -0.05(-0.60%) |
Oct 10, 2007 | 8.080 | 8.320 | 8.000 | 8.320 | 946,499 | +0.23(+2.84%) |
Oct 09, 2007 | 7.850 | 8.180 | 7.850 | 8.090 | 959,990 | +0.25(+3.19%) |
Oct 08, 2007 | 7.540 | 7.850 | 7.500 | 7.840 | 567,813 | +0.31(+4.12%) |
Oct 05, 2007 | 7.600 | 7.640 | 7.450 | 7.530 | 659,784 | +0.03(+0.40%) |
Oct 04, 2007 | 7.430 | 7.590 | 7.380 | 7.500 | 441,926 | +0.11(+1.49%) |
Oct 03, 2007 | 7.370 | 7.500 | 7.320 | 7.390 | 602,900 | -0.04(-0.54%) |
Oct 02, 2007 | 7.180 | 7.500 | 7.180 | 7.430 | 988,730 | +0.25(+3.48%) |
Oct 01, 2007 | 7.120 | 7.300 | 7.050 | 7.180 | 732,050 | +0.03(+0.42%) |
Sep 28, 2007 | 7.370 | 7.400 | 7.080 | 7.150 | 1,109,542 | -0.30(-4.03%) |
Sep 27, 2007 | 7.450 | 7.760 | 7.250 | 7.450 | 1,982,292 | +0.22(+3.04%) |
Sep 26, 2007 | 6.590 | 7.350 | 6.560 | 7.230 | 2,866,578 | +0.86(+13.50%) |
Sep 25, 2007 | 6.330 | 6.450 | 6.260 | 6.370 | 368,136 | -0.01(-0.16%) |
Sep 24, 2007 | 6.510 | 6.540 | 6.198 | 6.380 | 568,062 | -0.14(-2.15%) |
Sep 21, 2007 | 6.510 | 6.600 | 6.310 | 6.520 | 806,622 | +0.07(+1.09%) |
Sep 20, 2007 | 6.670 | 6.716 | 6.390 | 6.450 | 296,817 | -0.24(-3.59%) |
Sep 19, 2007 | 6.500 | 6.750 | 6.430 | 6.690 | 602,185 | +0.21(+3.24%) |
Sep 18, 2007 | 6.120 | 6.500 | 6.020 | 6.480 | 590,983 | +0.40(+6.58%) |
Sep 17, 2007 | 6.190 | 6.190 | 6.010 | 6.080 | 598,599 | -0.14(-2.25%) |
Sep 14, 2007 | 6.070 | 6.240 | 6.010 | 6.220 | 224,019 | +0.08(+1.30%) |
Sep 13, 2007 | 6.210 | 6.280 | 6.100 | 6.140 | 374,818 | -0.04(-0.65%) |
Sep 12, 2007 | 6.190 | 6.320 | 6.100 | 6.180 | 758,382 | -0.04(-0.64%) |
Sep 11, 2007 | 6.110 | 6.260 | 6.050 | 6.220 | 623,971 | +0.16(+2.64%) |
Sep 10, 2007 | 5.840 | 6.200 | 5.820 | 6.060 | 1,218,713 | +0.25(+4.30%) |
Sep 07, 2007 | 5.590 | 5.872 | 5.410 | 5.810 | 702,688 | +0.14(+2.47%) |
Sep 06, 2007 | 5.710 | 5.750 | 5.640 | 5.670 | 470,196 | -0.03(-0.53%) |
Sep 05, 2007 | 5.640 | 5.740 | 5.500 | 5.700 | 1,245,693 | +0.00(+0.00%) |
Sep 04, 2007 | 5.800 | 5.910 | 5.600 | 5.700 | 1,429,028 | -0.14(-2.40%) |
Aug 31, 2007 | 5.830 | 5.920 | 5.690 | 5.840 | 443,799 | +0.11(+1.92%) |
Aug 30, 2007 | 5.750 | 5.920 | 5.650 | 5.730 | 544,364 | -0.09(-1.55%) |
Aug 29, 2007 | 5.550 | 5.820 | 5.550 | 5.820 | 660,625 | +0.31(+5.63%) |
Aug 28, 2007 | 5.660 | 5.800 | 5.510 | 5.510 | 640,514 | -0.18(-3.16%) |
Aug 27, 2007 | 5.850 | 5.880 | 5.660 | 5.690 | 276,753 | -0.18(-3.07%) |
Aug 24, 2007 | 5.770 | 5.870 | 5.640 | 5.870 | 319,537 | +0.09(+1.56%) |
Aug 23, 2007 | 5.930 | 5.930 | 5.710 | 5.780 | 369,277 | -0.11(-1.87%) |
Aug 22, 2007 | 5.960 | 6.000 | 5.820 | 5.890 | 696,129 | +0.01(+0.17%) |
Aug 21, 2007 | 5.670 | 5.960 | 5.670 | 5.880 | 781,609 | +0.26(+4.63%) |
Aug 20, 2007 | 5.530 | 5.700 | 5.430 | 5.620 | 466,622 | +0.11(+2.00%) |
Aug 17, 2007 | 5.560 | 5.660 | 5.170 | 5.510 | 821,141 | +0.18(+3.38%) |
Aug 16, 2007 | 5.020 | 5.330 | 4.980 | 5.330 | 1,058,891 | +0.33(+6.60%) |
Aug 15, 2007 | 5.110 | 5.250 | 5.000 | 5.000 | 677,025 | -0.10(-1.96%) |
Aug 14, 2007 | 5.100 | 5.170 | 4.980 | 5.100 | 668,453 | +0.04(+0.79%) |
Aug 13, 2007 | 5.500 | 5.510 | 5.000 | 5.060 | 975,735 | -0.29(-5.42%) |
Aug 10, 2007 | 5.080 | 5.670 | 5.020 | 5.350 | 1,701,306 | +0.27(+5.31%) |
Aug 09, 2007 | 5.780 | 5.910 | 5.030 | 5.080 | 3,584,655 | -0.85(-14.33%) |
Aug 08, 2007 | 5.540 | 6.490 | 5.540 | 5.930 | 2,418,151 | +0.54(+10.02%) |
Aug 07, 2007 | 5.340 | 5.470 | 5.250 | 5.390 | 1,133,565 | +0.03(+0.56%) |
Aug 06, 2007 | 5.000 | 5.380 | 4.930 | 5.360 | 1,899,007 | +0.55(+11.43%) |
Aug 03, 2007 | 4.800 | 5.070 | 4.750 | 4.810 | 1,230,735 | -0.19(-3.80%) |
Aug 02, 2007 | 5.000 | 5.090 | 4.970 | 5.000 | 792,761 | +0.02(+0.40%) |