Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.179 | 9.541 | 9.173 | 9.487 | 789,079 | +0.31(+3.42%) |
Oct 30, 2007 | 8.901 | 9.209 | 8.901 | 9.173 | 995,545 | +0.15(+1.67%) |
Oct 29, 2007 | 9.028 | 9.089 | 8.859 | 9.022 | 859,006 | +0.07(+0.74%) |
Oct 26, 2007 | 9.125 | 9.125 | 8.817 | 8.956 | 643,260 | -0.01(-0.13%) |
Oct 25, 2007 | 9.034 | 9.209 | 8.847 | 8.968 | 570,185 | -0.02(-0.27%) |
Oct 24, 2007 | 9.004 | 9.064 | 8.889 | 8.992 | 883,364 | -0.06(-0.67%) |
Oct 23, 2007 | 9.185 | 9.191 | 9.028 | 9.052 | 893,638 | -0.04(-0.46%) |
Oct 22, 2007 | 8.901 | 9.185 | 8.853 | 9.095 | 1,378,154 | +0.11(+1.28%) |
Oct 19, 2007 | 9.433 | 9.433 | 8.944 | 8.980 | 1,227,033 | -0.48(-5.04%) |
Oct 18, 2007 | 9.493 | 9.511 | 9.318 | 9.457 | 735,225 | -0.07(-0.76%) |
Oct 17, 2007 | 9.710 | 9.710 | 9.161 | 9.529 | 604,982 | -0.05(-0.50%) |
Oct 16, 2007 | 9.758 | 9.758 | 9.571 | 9.577 | 509,372 | -0.19(-1.92%) |
Oct 15, 2007 | 9.897 | 9.952 | 9.650 | 9.764 | 880,381 | -0.14(-1.46%) |
Oct 12, 2007 | 9.885 | 9.909 | 9.795 | 9.909 | 462,312 | +0.04(+0.43%) |
Oct 11, 2007 | 9.994 | 10.01 | 9.740 | 9.867 | 547,980 | -0.10(-0.97%) |
Oct 10, 2007 | 9.958 | 10.000 | 9.855 | 9.964 | 360,901 | +0.01(+0.06%) |
Oct 09, 2007 | 9.915 | 10.04 | 9.813 | 9.958 | 649,888 | +0.07(+0.73%) |
Oct 08, 2007 | 10.04 | 10.04 | 9.777 | 9.885 | 284,512 | -0.13(-1.33%) |
Oct 05, 2007 | 9.656 | 10.02 | 9.656 | 10.02 | 726,609 | +0.42(+4.40%) |
Oct 04, 2007 | 9.583 | 9.614 | 9.499 | 9.595 | 249,052 | +0.08(+0.82%) |
Oct 03, 2007 | 9.523 | 9.595 | 9.457 | 9.517 | 980,798 | -0.06(-0.63%) |
Oct 02, 2007 | 9.505 | 9.638 | 9.414 | 9.577 | 864,971 | +0.10(+1.08%) |
Oct 01, 2007 | 9.324 | 9.505 | 9.318 | 9.475 | 967,707 | +0.19(+2.01%) |
Sep 28, 2007 | 9.463 | 9.463 | 9.185 | 9.288 | 539,695 | -0.14(-1.54%) |
Sep 27, 2007 | 9.589 | 9.632 | 9.408 | 9.433 | 774,000 | -0.10(-1.01%) |
Sep 26, 2007 | 9.559 | 9.638 | 9.463 | 9.529 | 346,982 | +0.05(+0.57%) |
Sep 25, 2007 | 9.529 | 9.577 | 9.342 | 9.475 | 583,441 | -0.13(-1.38%) |
Sep 24, 2007 | 9.541 | 9.692 | 9.505 | 9.608 | 279,210 | +0.08(+0.89%) |
Sep 21, 2007 | 9.475 | 9.595 | 9.402 | 9.523 | 925,121 | +0.14(+1.48%) |
Sep 20, 2007 | 9.469 | 9.469 | 9.318 | 9.384 | 373,329 | -0.07(-0.77%) |
Sep 19, 2007 | 9.481 | 9.722 | 9.300 | 9.457 | 1,182,127 | -0.02(-0.25%) |
Sep 18, 2007 | 9.251 | 9.565 | 9.179 | 9.481 | 576,813 | +0.29(+3.15%) |
Sep 17, 2007 | 9.095 | 9.227 | 8.980 | 9.191 | 1,074,917 | +0.05(+0.59%) |
Sep 14, 2007 | 8.853 | 9.143 | 8.781 | 9.137 | 459,826 | +0.14(+1.61%) |
Sep 13, 2007 | 8.781 | 9.082 | 8.714 | 8.992 | 927,938 | +0.22(+2.48%) |
Sep 12, 2007 | 8.745 | 8.871 | 8.708 | 8.775 | 532,570 | -0.06(-0.68%) |
Sep 11, 2007 | 8.889 | 8.907 | 8.769 | 8.835 | 844,092 | +0.03(+0.34%) |
Sep 10, 2007 | 8.980 | 8.980 | 8.654 | 8.805 | 608,628 | -0.11(-1.29%) |
Sep 07, 2007 | 8.907 | 8.992 | 8.835 | 8.920 | 738,042 | -0.18(-1.92%) |
Sep 06, 2007 | 9.258 | 9.342 | 9.004 | 9.095 | 942,686 | -0.16(-1.76%) |
Sep 05, 2007 | 9.481 | 9.903 | 9.173 | 9.258 | 631,992 | -0.22(-2.29%) |
Sep 04, 2007 | 9.251 | 9.553 | 9.215 | 9.475 | 572,836 | +0.20(+2.15%) |
Aug 31, 2007 | 9.221 | 9.408 | 9.076 | 9.276 | 490,813 | +0.22(+2.40%) |
Aug 30, 2007 | 9.052 | 9.173 | 8.877 | 9.058 | 343,171 | +0.01(+0.07%) |
Aug 29, 2007 | 8.787 | 9.076 | 8.696 | 9.052 | 322,293 | +0.33(+3.81%) |
Aug 28, 2007 | 8.980 | 8.980 | 8.720 | 8.720 | 516,497 | -0.30(-3.34%) |
Aug 27, 2007 | 9.282 | 9.288 | 9.022 | 9.022 | 285,175 | -0.27(-2.92%) |
Aug 24, 2007 | 9.185 | 9.300 | 9.089 | 9.294 | 462,146 | +0.10(+1.05%) |
Aug 23, 2007 | 9.288 | 9.324 | 9.064 | 9.197 | 913,191 | +0.02(+0.20%) |
Aug 22, 2007 | 9.203 | 9.342 | 9.064 | 9.179 | 758,258 | +0.00(+0.00%) |
Aug 21, 2007 | 9.149 | 9.245 | 9.040 | 9.179 | 852,543 | +0.02(+0.20%) |
Aug 20, 2007 | 9.203 | 9.312 | 9.016 | 9.161 | 744,008 | +0.01(+0.13%) |
Aug 17, 2007 | 8.920 | 9.849 | 8.920 | 9.149 | 1,444,601 | +0.23(+2.57%) |
Aug 16, 2007 | 8.835 | 9.149 | 8.678 | 8.920 | 1,298,120 | +0.29(+3.36%) |
Aug 15, 2007 | 8.835 | 9.179 | 8.563 | 8.630 | 898,112 | -0.21(-2.32%) |
Aug 14, 2007 | 9.070 | 9.215 | 8.835 | 8.835 | 711,530 | -0.32(-3.49%) |
Aug 13, 2007 | 9.203 | 9.318 | 9.070 | 9.155 | 769,360 | +0.07(+0.73%) |
Aug 10, 2007 | 9.191 | 9.638 | 9.010 | 9.089 | 1,528,281 | -0.27(-2.90%) |
Aug 09, 2007 | 9.233 | 9.372 | 8.871 | 9.360 | 2,158,783 | +0.13(+1.37%) |
Aug 08, 2007 | 9.119 | 9.366 | 9.064 | 9.233 | 1,648,748 | +0.18(+2.00%) |
Aug 07, 2007 | 9.052 | 9.167 | 8.739 | 9.052 | 996,374 | +0.00(+0.00%) |
Aug 06, 2007 | 8.678 | 9.119 | 8.485 | 9.052 | 1,410,301 | +0.51(+5.93%) |
Aug 03, 2007 | 8.594 | 8.745 | 8.521 | 8.545 | 1,038,131 | -0.20(-2.28%) |
Aug 02, 2007 | 8.660 | 8.901 | 8.570 | 8.745 | 724,786 | +0.08(+0.98%) |