Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.850 | 9.909 | 9.369 | 9.903 | 15,951,552 | +0.15(+1.56%) |
Oct 30, 2007 | 9.646 | 9.764 | 9.593 | 9.751 | 11,328,489 | -0.14(-1.40%) |
Oct 29, 2007 | 9.659 | 9.982 | 9.573 | 9.890 | 17,347,842 | +0.38(+4.02%) |
Oct 26, 2007 | 9.395 | 9.520 | 9.303 | 9.507 | 13,109,879 | +0.34(+3.67%) |
Oct 25, 2007 | 9.428 | 9.454 | 9.092 | 9.171 | 9,839,187 | -0.06(-0.64%) |
Oct 24, 2007 | 9.019 | 9.230 | 8.881 | 9.230 | 8,851,325 | +0.13(+1.38%) |
Oct 23, 2007 | 9.151 | 9.164 | 8.861 | 9.105 | 11,355,790 | +0.26(+2.98%) |
Oct 22, 2007 | 8.762 | 8.874 | 8.637 | 8.841 | 13,451,945 | -0.34(-3.73%) |
Oct 19, 2007 | 9.395 | 9.474 | 9.085 | 9.184 | 12,061,991 | -0.19(-2.04%) |
Oct 18, 2007 | 9.204 | 9.395 | 9.131 | 9.375 | 11,961,012 | +0.34(+3.72%) |
Oct 17, 2007 | 9.362 | 9.461 | 8.980 | 9.039 | 14,508,972 | -0.21(-2.28%) |
Oct 16, 2007 | 9.329 | 9.349 | 9.013 | 9.250 | 11,585,673 | +0.03(+0.36%) |
Oct 15, 2007 | 9.369 | 9.395 | 8.973 | 9.217 | 14,714,478 | +0.24(+2.64%) |
Oct 12, 2007 | 8.967 | 9.210 | 8.881 | 8.980 | 8,345,184 | +0.11(+1.26%) |
Oct 11, 2007 | 8.914 | 9.184 | 8.756 | 8.868 | 31,661,846 | +0.36(+4.26%) |
Oct 10, 2007 | 8.109 | 8.558 | 8.043 | 8.505 | 20,869,374 | +0.51(+6.35%) |
Oct 09, 2007 | 7.694 | 8.017 | 7.661 | 7.997 | 9,612,584 | +0.37(+4.84%) |
Oct 08, 2007 | 7.760 | 7.806 | 7.602 | 7.628 | 4,589,434 | -0.19(-2.45%) |
Oct 05, 2007 | 7.687 | 7.912 | 7.668 | 7.819 | 8,218,686 | +0.16(+2.07%) |
Oct 04, 2007 | 7.318 | 7.661 | 7.279 | 7.661 | 9,207,762 | +0.27(+3.66%) |
Oct 03, 2007 | 7.641 | 7.654 | 7.378 | 7.391 | 7,964,023 | -0.20(-2.69%) |
Oct 02, 2007 | 7.714 | 7.740 | 7.483 | 7.595 | 9,645,043 | -0.31(-3.92%) |
Oct 01, 2007 | 7.780 | 7.931 | 7.687 | 7.905 | 8,625,177 | +0.14(+1.78%) |
Sep 28, 2007 | 7.767 | 7.898 | 7.714 | 7.767 | 17,290,786 | +0.16(+2.08%) |
Sep 27, 2007 | 7.740 | 7.767 | 7.470 | 7.608 | 11,641,395 | +0.01(+0.17%) |
Sep 26, 2007 | 7.918 | 8.004 | 7.556 | 7.595 | 15,724,826 | -0.32(-4.08%) |
Sep 25, 2007 | 7.813 | 7.928 | 7.661 | 7.918 | 15,144,807 | -0.11(-1.31%) |
Sep 24, 2007 | 8.274 | 8.287 | 7.991 | 8.024 | 16,952,606 | -0.29(-3.49%) |
Sep 21, 2007 | 8.327 | 8.406 | 8.116 | 8.314 | 16,014,636 | -0.03(-0.40%) |
Sep 20, 2007 | 8.571 | 8.597 | 8.281 | 8.347 | 25,816,348 | +0.12(+1.44%) |
Sep 19, 2007 | 8.287 | 8.439 | 8.109 | 8.228 | 13,622,884 | +0.05(+0.56%) |
Sep 18, 2007 | 7.833 | 8.215 | 7.773 | 8.182 | 12,392,947 | +0.36(+4.64%) |
Sep 17, 2007 | 7.872 | 7.912 | 7.720 | 7.819 | 8,005,734 | +0.05(+0.59%) |
Sep 14, 2007 | 7.879 | 7.898 | 7.654 | 7.773 | 8,026,817 | -0.04(-0.51%) |
Sep 13, 2007 | 7.661 | 7.872 | 7.608 | 7.813 | 7,773,519 | +0.06(+0.77%) |
Sep 12, 2007 | 7.720 | 8.393 | 7.661 | 7.753 | 12,946,866 | +0.05(+0.60%) |
Sep 11, 2007 | 7.582 | 7.859 | 7.496 | 7.707 | 15,973,398 | +0.22(+3.00%) |
Sep 10, 2007 | 7.800 | 7.912 | 7.437 | 7.483 | 12,924,266 | -0.28(-3.65%) |
Sep 07, 2007 | 8.274 | 8.287 | 7.516 | 7.767 | 21,917,560 | -0.42(-5.15%) |
Sep 06, 2007 | 7.879 | 8.261 | 7.879 | 8.189 | 14,974,767 | +0.50(+6.52%) |
Sep 05, 2007 | 7.615 | 7.813 | 7.556 | 7.687 | 9,566,778 | -0.05(-0.68%) |
Sep 04, 2007 | 7.424 | 7.833 | 7.378 | 7.740 | 8,950,066 | +0.45(+6.15%) |
Aug 31, 2007 | 7.378 | 7.404 | 7.233 | 7.292 | 5,360,059 | +0.12(+1.65%) |
Aug 30, 2007 | 6.923 | 7.266 | 6.863 | 7.173 | 9,335,322 | +0.13(+1.87%) |
Aug 29, 2007 | 6.758 | 7.068 | 6.633 | 7.041 | 7,394,937 | +0.47(+7.12%) |
Aug 28, 2007 | 6.646 | 6.718 | 6.540 | 6.573 | 6,149,530 | -0.15(-2.25%) |
Aug 27, 2007 | 6.797 | 6.844 | 6.725 | 6.725 | 3,781,584 | -0.14(-2.02%) |
Aug 24, 2007 | 6.639 | 6.863 | 6.567 | 6.863 | 5,800,980 | +0.27(+4.10%) |
Aug 23, 2007 | 6.890 | 6.890 | 6.560 | 6.593 | 6,322,136 | -0.13(-1.86%) |
Aug 22, 2007 | 6.745 | 6.745 | 6.652 | 6.718 | 5,986,630 | +0.16(+2.41%) |
Aug 21, 2007 | 6.527 | 6.665 | 6.501 | 6.560 | 6,356,112 | -0.01(-0.20%) |
Aug 20, 2007 | 6.481 | 6.705 | 6.389 | 6.573 | 9,760,164 | +0.22(+3.53%) |
Aug 17, 2007 | 6.395 | 6.521 | 6.138 | 6.349 | 14,855,095 | +0.34(+5.59%) |
Aug 16, 2007 | 6.191 | 6.191 | 5.538 | 6.013 | 24,687,760 | -0.27(-4.30%) |
Aug 15, 2007 | 6.797 | 6.797 | 6.244 | 6.283 | 16,614,985 | -0.55(-8.10%) |
Aug 14, 2007 | 7.114 | 7.186 | 6.811 | 6.837 | 13,002,986 | -0.40(-5.56%) |
Aug 13, 2007 | 7.470 | 7.476 | 7.219 | 7.239 | 7,729,230 | -0.18(-2.40%) |
Aug 10, 2007 | 7.180 | 7.516 | 7.015 | 7.417 | 16,421,448 | +0.22(+3.02%) |
Aug 09, 2007 | 7.140 | 7.404 | 7.068 | 7.200 | 11,511,561 | -0.22(-3.02%) |
Aug 08, 2007 | 7.252 | 7.483 | 7.213 | 7.424 | 12,744,531 | +0.44(+6.23%) |
Aug 07, 2007 | 6.758 | 7.048 | 6.758 | 6.989 | 7,762,750 | +0.18(+2.61%) |
Aug 06, 2007 | 7.022 | 7.028 | 6.619 | 6.811 | 10,423,290 | -0.23(-3.28%) |
Aug 03, 2007 | 7.101 | 7.153 | 6.997 | 7.041 | 9,903,953 | -0.09(-1.29%) |
Aug 02, 2007 | 7.160 | 7.239 | 6.995 | 7.134 | 9,060,789 | +0.01(+0.09%) |