Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.093 | 9.291 | 8.950 | 9.143 | 698,593 | +0.07(+0.73%) |
Oct 30, 2007 | 9.038 | 9.132 | 8.956 | 9.077 | 407,013 | -0.04(-0.42%) |
Oct 29, 2007 | 9.132 | 9.192 | 9.044 | 9.115 | 313,031 | +0.00(+0.00%) |
Oct 26, 2007 | 8.967 | 9.115 | 8.884 | 9.115 | 542,623 | +0.30(+3.43%) |
Oct 25, 2007 | 8.774 | 9.000 | 8.736 | 8.813 | 586,069 | +0.03(+0.38%) |
Oct 24, 2007 | 8.758 | 8.807 | 8.461 | 8.780 | 741,312 | -0.06(-0.62%) |
Oct 23, 2007 | 8.890 | 8.923 | 8.703 | 8.835 | 433,189 | +0.06(+0.63%) |
Oct 22, 2007 | 8.692 | 8.961 | 8.637 | 8.780 | 1,049,435 | +0.01(+0.13%) |
Oct 19, 2007 | 9.082 | 9.082 | 8.747 | 8.769 | 768,216 | -0.36(-3.98%) |
Oct 18, 2007 | 8.967 | 9.132 | 8.912 | 9.132 | 491,542 | -0.01(-0.06%) |
Oct 17, 2007 | 9.187 | 9.236 | 8.906 | 9.137 | 808,754 | +0.06(+0.67%) |
Oct 16, 2007 | 9.313 | 9.313 | 9.077 | 9.077 | 760,581 | -0.24(-2.60%) |
Oct 15, 2007 | 9.544 | 9.594 | 9.214 | 9.319 | 471,364 | -0.25(-2.64%) |
Oct 12, 2007 | 9.555 | 9.687 | 9.528 | 9.572 | 231,410 | -0.01(-0.06%) |
Oct 11, 2007 | 9.671 | 9.764 | 9.533 | 9.577 | 511,356 | -0.06(-0.63%) |
Oct 10, 2007 | 9.704 | 9.731 | 9.550 | 9.638 | 225,229 | -0.10(-1.02%) |
Oct 09, 2007 | 9.616 | 9.759 | 9.555 | 9.737 | 284,127 | +0.10(+1.03%) |
Oct 08, 2007 | 9.764 | 9.775 | 9.610 | 9.638 | 268,857 | -0.13(-1.30%) |
Oct 05, 2007 | 9.682 | 9.858 | 9.682 | 9.764 | 442,642 | +0.08(+0.85%) |
Oct 04, 2007 | 9.654 | 9.715 | 9.627 | 9.682 | 476,636 | +0.08(+0.80%) |
Oct 03, 2007 | 9.544 | 9.643 | 9.533 | 9.605 | 530,989 | -0.02(-0.23%) |
Oct 02, 2007 | 9.418 | 9.627 | 9.418 | 9.627 | 544,259 | +0.16(+1.69%) |
Oct 01, 2007 | 9.088 | 9.489 | 9.088 | 9.467 | 548,440 | +0.37(+4.05%) |
Sep 28, 2007 | 9.297 | 9.379 | 9.099 | 9.099 | 419,192 | -0.27(-2.88%) |
Sep 27, 2007 | 9.385 | 9.407 | 9.313 | 9.368 | 280,673 | +0.04(+0.41%) |
Sep 26, 2007 | 9.247 | 9.434 | 9.220 | 9.330 | 271,402 | +0.13(+1.37%) |
Sep 25, 2007 | 9.214 | 9.297 | 9.137 | 9.203 | 369,383 | -0.10(-1.06%) |
Sep 24, 2007 | 9.467 | 9.599 | 9.269 | 9.302 | 458,821 | -0.20(-2.14%) |
Sep 21, 2007 | 9.561 | 9.621 | 9.467 | 9.506 | 760,400 | +0.03(+0.35%) |
Sep 20, 2007 | 9.594 | 9.616 | 9.379 | 9.473 | 296,125 | -0.18(-1.88%) |
Sep 19, 2007 | 9.462 | 9.671 | 9.462 | 9.654 | 748,947 | +0.14(+1.50%) |
Sep 18, 2007 | 9.104 | 9.511 | 8.983 | 9.511 | 997,445 | +0.47(+5.23%) |
Sep 17, 2007 | 9.159 | 9.159 | 9.016 | 9.038 | 572,617 | -0.12(-1.32%) |
Sep 14, 2007 | 8.967 | 9.170 | 8.950 | 9.159 | 644,967 | +0.09(+0.97%) |
Sep 13, 2007 | 9.071 | 9.176 | 8.972 | 9.071 | 425,736 | +0.01(+0.06%) |
Sep 12, 2007 | 9.132 | 9.231 | 9.038 | 9.066 | 641,332 | -0.13(-1.38%) |
Sep 11, 2007 | 9.176 | 9.330 | 9.115 | 9.192 | 463,366 | +0.04(+0.48%) |
Sep 10, 2007 | 9.280 | 9.324 | 8.989 | 9.148 | 451,004 | -0.09(-1.01%) |
Sep 07, 2007 | 9.242 | 9.308 | 9.165 | 9.242 | 437,007 | -0.18(-1.87%) |
Sep 06, 2007 | 9.456 | 9.539 | 9.286 | 9.418 | 341,752 | -0.04(-0.47%) |
Sep 05, 2007 | 9.352 | 9.484 | 9.220 | 9.462 | 697,321 | +0.01(+0.12%) |
Sep 04, 2007 | 9.280 | 9.572 | 9.242 | 9.451 | 652,966 | +0.11(+1.18%) |
Aug 31, 2007 | 9.363 | 9.401 | 9.225 | 9.341 | 435,734 | +0.14(+1.55%) |
Aug 30, 2007 | 9.275 | 9.401 | 9.148 | 9.198 | 378,654 | -0.18(-1.94%) |
Aug 29, 2007 | 9.275 | 9.390 | 9.044 | 9.379 | 667,327 | +0.21(+2.34%) |
Aug 28, 2007 | 9.324 | 9.324 | 9.137 | 9.165 | 595,340 | -0.20(-2.17%) |
Aug 27, 2007 | 9.434 | 9.533 | 9.324 | 9.368 | 461,002 | -0.13(-1.33%) |
Aug 24, 2007 | 9.495 | 9.533 | 9.176 | 9.495 | 729,860 | +0.03(+0.29%) |
Aug 23, 2007 | 9.682 | 9.786 | 9.423 | 9.467 | 573,890 | -0.21(-2.22%) |
Aug 22, 2007 | 9.929 | 9.990 | 9.517 | 9.682 | 1,020,350 | -0.17(-1.73%) |
Aug 21, 2007 | 9.808 | 9.951 | 9.698 | 9.852 | 750,038 | +0.12(+1.19%) |
Aug 20, 2007 | 9.803 | 9.863 | 9.566 | 9.737 | 821,115 | -0.04(-0.45%) |
Aug 17, 2007 | 9.715 | 10.03 | 9.577 | 9.781 | 1,497,168 | +0.18(+1.83%) |
Aug 16, 2007 | 8.884 | 9.605 | 8.802 | 9.605 | 1,774,933 | +0.79(+8.99%) |
Aug 15, 2007 | 8.829 | 9.291 | 8.725 | 8.813 | 616,973 | -0.01(-0.12%) |
Aug 14, 2007 | 9.011 | 9.044 | 8.802 | 8.824 | 452,640 | -0.10(-1.11%) |
Aug 13, 2007 | 9.478 | 9.522 | 8.868 | 8.923 | 766,217 | -0.39(-4.19%) |
Aug 10, 2007 | 9.594 | 9.649 | 8.862 | 9.313 | 2,067,604 | -0.43(-4.46%) |
Aug 09, 2007 | 9.352 | 9.819 | 9.286 | 9.748 | 1,541,341 | +0.27(+2.84%) |
Aug 08, 2007 | 9.214 | 9.478 | 9.176 | 9.478 | 1,509,711 | +0.36(+3.98%) |
Aug 07, 2007 | 8.626 | 9.214 | 8.604 | 9.115 | 1,177,956 | +0.42(+4.87%) |
Aug 06, 2007 | 7.729 | 8.697 | 7.729 | 8.692 | 1,107,970 | +0.57(+7.05%) |
Aug 03, 2007 | 8.191 | 8.417 | 8.114 | 8.120 | 901,645 | -0.30(-3.53%) |
Aug 02, 2007 | 8.411 | 8.510 | 8.340 | 8.417 | 699,684 | +0.07(+0.79%) |