Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.464 | 8.636 | 8.228 | 8.441 | 118,083 | -0.03(-0.35%) |
Oct 30, 2007 | 8.222 | 8.559 | 8.187 | 8.470 | 101,988 | +0.28(+3.39%) |
Oct 29, 2007 | 8.270 | 8.323 | 8.193 | 8.193 | 69,630 | -0.09(-1.07%) |
Oct 26, 2007 | 8.376 | 8.388 | 8.281 | 8.281 | 14,400 | -0.05(-0.64%) |
Oct 25, 2007 | 8.411 | 8.500 | 8.334 | 8.334 | 44,725 | -0.06(-0.70%) |
Oct 24, 2007 | 8.464 | 8.464 | 8.329 | 8.393 | 17,958 | -0.05(-0.56%) |
Oct 23, 2007 | 8.352 | 8.441 | 8.323 | 8.441 | 32,019 | +0.09(+1.06%) |
Oct 22, 2007 | 8.500 | 8.500 | 8.352 | 8.352 | 32,866 | -0.09(-1.05%) |
Oct 19, 2007 | 8.470 | 8.571 | 8.399 | 8.441 | 22,701 | +0.03(+0.35%) |
Oct 18, 2007 | 8.482 | 8.500 | 8.388 | 8.411 | 31,003 | -0.05(-0.63%) |
Oct 17, 2007 | 8.500 | 8.500 | 8.399 | 8.464 | 12,875 | +0.00(+0.00%) |
Oct 16, 2007 | 8.541 | 8.541 | 8.411 | 8.464 | 13,892 | -0.08(-0.90%) |
Oct 15, 2007 | 8.547 | 8.565 | 8.464 | 8.541 | 28,292 | +0.05(+0.63%) |
Oct 12, 2007 | 8.512 | 8.512 | 8.299 | 8.488 | 33,713 | +0.04(+0.49%) |
Oct 11, 2007 | 8.411 | 8.559 | 8.275 | 8.447 | 26,259 | +0.04(+0.42%) |
Oct 10, 2007 | 8.399 | 8.411 | 8.293 | 8.411 | 24,395 | -0.01(-0.07%) |
Oct 09, 2007 | 8.411 | 8.470 | 8.346 | 8.417 | 24,904 | -0.02(-0.28%) |
Oct 08, 2007 | 8.417 | 8.512 | 8.382 | 8.441 | 14,569 | -0.02(-0.21%) |
Oct 05, 2007 | 8.553 | 8.636 | 8.293 | 8.458 | 61,159 | -0.16(-1.85%) |
Oct 04, 2007 | 8.559 | 8.618 | 8.500 | 8.618 | 5,590 | +0.06(+0.69%) |
Oct 03, 2007 | 8.706 | 8.706 | 8.458 | 8.559 | 28,123 | +0.02(+0.28%) |
Oct 02, 2007 | 8.547 | 8.606 | 8.523 | 8.535 | 36,424 | +0.02(+0.21%) |
Oct 01, 2007 | 8.429 | 8.517 | 8.417 | 8.517 | 24,395 | +0.14(+1.62%) |
Sep 28, 2007 | 8.523 | 8.541 | 8.382 | 8.382 | 27,953 | -0.10(-1.18%) |
Sep 27, 2007 | 8.340 | 8.506 | 8.340 | 8.482 | 19,482 | +0.16(+1.91%) |
Sep 26, 2007 | 8.394 | 8.435 | 8.293 | 8.323 | 34,052 | -0.05(-0.63%) |
Sep 25, 2007 | 8.394 | 8.429 | 8.293 | 8.376 | 27,276 | -0.01(-0.07%) |
Sep 24, 2007 | 8.405 | 8.405 | 8.299 | 8.382 | 35,577 | +0.01(+0.14%) |
Sep 21, 2007 | 8.329 | 8.382 | 8.293 | 8.370 | 14,230 | -0.01(-0.14%) |
Sep 20, 2007 | 8.417 | 8.464 | 8.287 | 8.382 | 17,111 | -0.10(-1.18%) |
Sep 19, 2007 | 8.287 | 8.482 | 8.287 | 8.482 | 41,337 | -0.01(-0.14%) |
Sep 18, 2007 | 8.358 | 8.494 | 8.323 | 8.494 | 26,767 | +0.28(+3.45%) |
Sep 17, 2007 | 8.547 | 8.571 | 8.211 | 8.211 | 57,093 | -0.30(-3.47%) |
Sep 14, 2007 | 8.423 | 8.559 | 8.423 | 8.506 | 25,412 | +0.05(+0.63%) |
Sep 13, 2007 | 8.559 | 8.559 | 8.382 | 8.453 | 11,689 | -0.09(-1.10%) |
Sep 12, 2007 | 8.571 | 8.606 | 8.399 | 8.547 | 40,829 | -0.04(-0.41%) |
Sep 11, 2007 | 8.630 | 8.630 | 8.529 | 8.582 | 15,586 | -0.03(-0.34%) |
Sep 10, 2007 | 8.571 | 8.624 | 8.553 | 8.612 | 16,263 | +0.07(+0.83%) |
Sep 07, 2007 | 8.606 | 8.606 | 8.470 | 8.541 | 32,189 | +0.11(+1.29%) |
Sep 06, 2007 | 8.334 | 8.441 | 8.329 | 8.432 | 19,482 | +0.05(+0.60%) |
Sep 05, 2007 | 8.358 | 8.411 | 8.299 | 8.382 | 12,536 | -0.02(-0.28%) |
Sep 04, 2007 | 8.482 | 8.482 | 8.346 | 8.405 | 22,362 | -0.05(-0.63%) |
Aug 31, 2007 | 8.394 | 8.458 | 8.264 | 8.458 | 22,362 | +0.09(+1.06%) |
Aug 30, 2007 | 8.435 | 8.435 | 8.287 | 8.370 | 23,718 | -0.03(-0.35%) |
Aug 29, 2007 | 8.382 | 8.399 | 8.258 | 8.399 | 32,697 | +0.02(+0.21%) |
Aug 28, 2007 | 8.152 | 8.382 | 8.152 | 8.382 | 74,882 | +0.21(+2.53%) |
Aug 27, 2007 | 8.152 | 8.216 | 8.134 | 8.175 | 43,370 | +0.03(+0.36%) |
Aug 24, 2007 | 8.187 | 8.199 | 8.146 | 8.146 | 93,009 | -0.08(-0.93%) |
Aug 23, 2007 | 8.187 | 8.258 | 8.163 | 8.222 | 26,767 | +0.05(+0.60%) |
Aug 22, 2007 | 8.205 | 8.293 | 8.163 | 8.174 | 20,329 | -0.00(-0.02%) |
Aug 21, 2007 | 8.175 | 8.187 | 8.146 | 8.175 | 35,577 | -0.02(-0.22%) |
Aug 20, 2007 | 8.323 | 8.323 | 8.175 | 8.193 | 62,175 | +0.02(+0.22%) |
Aug 17, 2007 | 8.098 | 8.228 | 8.057 | 8.175 | 38,288 | +0.21(+2.67%) |
Aug 16, 2007 | 8.376 | 8.376 | 7.927 | 7.963 | 106,732 | -0.42(-5.07%) |
Aug 15, 2007 | 8.730 | 8.730 | 8.388 | 8.388 | 78,439 | -0.34(-3.92%) |
Aug 14, 2007 | 8.754 | 8.813 | 8.730 | 8.730 | 14,739 | -0.01(-0.14%) |
Aug 13, 2007 | 8.754 | 8.848 | 8.736 | 8.742 | 10,334 | -0.02(-0.27%) |
Aug 10, 2007 | 8.742 | 8.819 | 8.742 | 8.765 | 28,631 | +0.00(+0.00%) |
Aug 09, 2007 | 8.860 | 8.883 | 8.742 | 8.765 | 70,816 | -0.11(-1.26%) |
Aug 08, 2007 | 8.901 | 8.901 | 8.848 | 8.878 | 37,779 | +0.02(+0.27%) |
Aug 07, 2007 | 8.889 | 8.889 | 8.771 | 8.854 | 44,048 | +0.00(+0.00%) |
Aug 06, 2007 | 8.860 | 8.901 | 8.801 | 8.854 | 44,217 | +0.04(+0.40%) |
Aug 03, 2007 | 8.771 | 8.819 | 8.759 | 8.819 | 17,280 | +0.06(+0.67%) |
Aug 02, 2007 | 8.765 | 8.824 | 8.754 | 8.759 | 15,416 | +0.02(+0.27%) |