Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.005 | 8.056 | 7.987 | 8.024 | 21,035 | +0.05(+0.64%) |
Oct 30, 2007 | 7.977 | 8.033 | 7.959 | 7.973 | 17,565 | -0.07(-0.86%) |
Oct 29, 2007 | 8.001 | 8.042 | 7.987 | 8.042 | 16,047 | +0.04(+0.52%) |
Oct 26, 2007 | 7.982 | 8.001 | 7.964 | 8.001 | 28,625 | +0.04(+0.46%) |
Oct 25, 2007 | 7.922 | 7.964 | 7.830 | 7.964 | 35,131 | +0.03(+0.41%) |
Oct 24, 2007 | 7.941 | 7.941 | 7.807 | 7.931 | 31,878 | -0.01(-0.19%) |
Oct 23, 2007 | 7.936 | 7.950 | 7.890 | 7.946 | 34,888 | +0.04(+0.48%) |
Oct 22, 2007 | 7.830 | 7.941 | 7.830 | 7.908 | 38,167 | -0.02(-0.29%) |
Oct 19, 2007 | 8.074 | 8.074 | 7.931 | 7.931 | 23,420 | -0.16(-1.99%) |
Oct 18, 2007 | 8.139 | 8.143 | 8.079 | 8.093 | 31,661 | -0.03(-0.34%) |
Oct 17, 2007 | 8.167 | 8.231 | 8.120 | 8.120 | 33,179 | -0.02(-0.28%) |
Oct 16, 2007 | 8.139 | 8.171 | 8.102 | 8.143 | 55,082 | -0.03(-0.34%) |
Oct 15, 2007 | 8.176 | 8.194 | 8.125 | 8.171 | 39,251 | -0.04(-0.45%) |
Oct 12, 2007 | 8.208 | 8.291 | 8.208 | 8.208 | 37,516 | -0.02(-0.22%) |
Oct 11, 2007 | 8.319 | 8.356 | 8.226 | 8.226 | 50,311 | -0.09(-1.12%) |
Oct 10, 2007 | 8.369 | 8.373 | 8.300 | 8.320 | 25,589 | -0.05(-0.60%) |
Oct 09, 2007 | 8.369 | 8.392 | 8.351 | 8.369 | 19,951 | -0.02(-0.27%) |
Oct 08, 2007 | 8.369 | 8.392 | 8.337 | 8.392 | 37,950 | -0.02(-0.22%) |
Oct 05, 2007 | 8.402 | 8.425 | 8.383 | 8.411 | 22,336 | +0.05(+0.55%) |
Oct 04, 2007 | 8.369 | 8.369 | 8.323 | 8.365 | 18,216 | +0.01(+0.17%) |
Oct 03, 2007 | 8.388 | 8.388 | 8.333 | 8.351 | 27,758 | -0.04(-0.44%) |
Oct 02, 2007 | 8.319 | 8.388 | 8.259 | 8.388 | 46,408 | +0.09(+1.06%) |
Oct 01, 2007 | 8.190 | 8.300 | 8.171 | 8.300 | 85,722 | +0.13(+1.58%) |
Sep 28, 2007 | 8.217 | 8.238 | 8.107 | 8.171 | 38,601 | -0.06(-0.78%) |
Sep 27, 2007 | 8.254 | 8.300 | 8.236 | 8.236 | 39,685 | -0.02(-0.22%) |
Sep 26, 2007 | 8.236 | 8.282 | 8.226 | 8.254 | 45,323 | -0.01(-0.17%) |
Sep 25, 2007 | 8.296 | 8.305 | 8.263 | 8.268 | 14,529 | -0.05(-0.55%) |
Sep 24, 2007 | 8.360 | 8.374 | 8.282 | 8.314 | 42,721 | -0.05(-0.55%) |
Sep 21, 2007 | 8.337 | 8.434 | 8.291 | 8.360 | 21,252 | +0.02(+0.28%) |
Sep 20, 2007 | 8.300 | 8.346 | 8.300 | 8.337 | 35,782 | -0.01(-0.11%) |
Sep 19, 2007 | 8.277 | 8.397 | 8.277 | 8.346 | 45,323 | -0.12(-1.47%) |
Sep 18, 2007 | 8.360 | 8.526 | 8.314 | 8.471 | 46,191 | +0.12(+1.44%) |
Sep 17, 2007 | 8.439 | 8.448 | 8.328 | 8.351 | 24,505 | -0.08(-0.93%) |
Sep 14, 2007 | 8.429 | 8.480 | 8.429 | 8.429 | 10,843 | -0.05(-0.60%) |
Sep 13, 2007 | 8.443 | 8.522 | 8.420 | 8.480 | 37,300 | +0.04(+0.44%) |
Sep 12, 2007 | 8.485 | 8.485 | 8.439 | 8.443 | 19,951 | +0.01(+0.11%) |
Sep 11, 2007 | 8.392 | 8.434 | 8.392 | 8.434 | 7,373 | +0.07(+0.83%) |
Sep 10, 2007 | 8.416 | 8.457 | 8.323 | 8.365 | 19,083 | -0.05(-0.60%) |
Sep 07, 2007 | 8.457 | 8.462 | 8.369 | 8.416 | 27,975 | -0.10(-1.19%) |
Sep 06, 2007 | 8.485 | 8.531 | 8.462 | 8.517 | 16,047 | +0.02(+0.22%) |
Sep 05, 2007 | 8.508 | 8.563 | 8.466 | 8.499 | 40,769 | -0.08(-0.91%) |
Sep 04, 2007 | 8.508 | 8.577 | 8.462 | 8.577 | 48,576 | +0.05(+0.54%) |
Aug 31, 2007 | 8.489 | 8.651 | 8.462 | 8.531 | 47,492 | +0.09(+1.04%) |
Aug 30, 2007 | 8.508 | 8.531 | 8.416 | 8.443 | 48,143 | -0.11(-1.29%) |
Aug 29, 2007 | 8.485 | 8.572 | 8.485 | 8.554 | 13,662 | +0.11(+1.26%) |
Aug 28, 2007 | 8.494 | 8.503 | 8.356 | 8.448 | 55,733 | -0.11(-1.29%) |
Aug 27, 2007 | 8.554 | 8.609 | 8.508 | 8.558 | 28,191 | +0.00(+0.00%) |
Aug 24, 2007 | 8.485 | 8.558 | 8.475 | 8.558 | 32,095 | +0.03(+0.32%) |
Aug 23, 2007 | 8.508 | 8.632 | 8.508 | 8.531 | 40,769 | +0.07(+0.82%) |
Aug 22, 2007 | 8.379 | 8.475 | 8.360 | 8.462 | 52,913 | +0.11(+1.27%) |
Aug 21, 2007 | 8.231 | 8.356 | 8.185 | 8.356 | 24,938 | +0.11(+1.34%) |
Aug 20, 2007 | 8.116 | 8.245 | 8.001 | 8.245 | 80,455 | +0.29(+3.65%) |
Aug 17, 2007 | 7.793 | 7.954 | 7.765 | 7.954 | 55,299 | +0.56(+7.54%) |
Aug 16, 2007 | 7.890 | 7.890 | 7.138 | 7.396 | 134,887 | -0.65(-8.13%) |
Aug 15, 2007 | 8.157 | 8.157 | 7.973 | 8.051 | 40,119 | -0.15(-1.80%) |
Aug 14, 2007 | 8.319 | 8.356 | 8.162 | 8.199 | 41,854 | -0.17(-1.98%) |
Aug 13, 2007 | 8.369 | 8.425 | 8.365 | 8.365 | 31,661 | +0.04(+0.44%) |
Aug 10, 2007 | 8.503 | 8.503 | 8.282 | 8.328 | 76,768 | -0.22(-2.59%) |
Aug 09, 2007 | 8.499 | 8.711 | 8.494 | 8.549 | 25,806 | -0.09(-1.01%) |
Aug 08, 2007 | 8.411 | 8.637 | 8.392 | 8.637 | 47,275 | +0.23(+2.74%) |
Aug 07, 2007 | 8.346 | 8.429 | 8.342 | 8.406 | 45,540 | +0.02(+0.27%) |
Aug 06, 2007 | 8.508 | 8.508 | 8.323 | 8.383 | 45,107 | -0.10(-1.20%) |
Aug 03, 2007 | 8.526 | 8.582 | 8.485 | 8.485 | 13,879 | -0.10(-1.13%) |
Aug 02, 2007 | 8.554 | 8.591 | 8.522 | 8.582 | 22,119 | +0.07(+0.87%) |