Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.445 | 8.602 | 8.241 | 8.558 | 655,942 | +0.07(+0.83%) |
Oct 30, 2007 | 8.558 | 8.716 | 8.418 | 8.488 | 663,363 | -0.14(-1.62%) |
Oct 29, 2007 | 8.445 | 8.664 | 8.374 | 8.629 | 334,820 | +0.24(+2.82%) |
Oct 26, 2007 | 8.497 | 8.497 | 8.296 | 8.392 | 490,644 | +0.00(+0.00%) |
Oct 25, 2007 | 8.629 | 8.637 | 8.296 | 8.392 | 551,603 | -0.21(-2.44%) |
Oct 24, 2007 | 8.602 | 8.742 | 8.541 | 8.602 | 761,994 | -0.04(-0.41%) |
Oct 23, 2007 | 8.795 | 8.856 | 8.480 | 8.637 | 769,756 | -0.13(-1.50%) |
Oct 22, 2007 | 8.856 | 8.935 | 8.690 | 8.769 | 479,000 | -0.22(-2.44%) |
Oct 19, 2007 | 9.145 | 9.145 | 8.918 | 8.988 | 623,294 | -0.21(-2.29%) |
Oct 18, 2007 | 9.110 | 9.198 | 8.961 | 9.198 | 704,687 | +0.05(+0.57%) |
Oct 17, 2007 | 9.286 | 9.286 | 8.935 | 9.145 | 224,089 | -0.05(-0.57%) |
Oct 16, 2007 | 9.303 | 9.329 | 9.172 | 9.198 | 197,376 | -0.15(-1.59%) |
Oct 15, 2007 | 9.461 | 9.461 | 9.277 | 9.347 | 249,774 | -0.12(-1.30%) |
Oct 12, 2007 | 9.417 | 9.513 | 9.391 | 9.469 | 517,356 | +0.03(+0.28%) |
Oct 11, 2007 | 9.776 | 9.776 | 9.391 | 9.443 | 452,972 | -0.31(-3.14%) |
Oct 10, 2007 | 9.794 | 9.829 | 9.653 | 9.750 | 308,564 | -0.09(-0.89%) |
Oct 09, 2007 | 9.732 | 9.855 | 9.618 | 9.837 | 198,403 | +0.10(+0.99%) |
Oct 08, 2007 | 9.680 | 9.794 | 9.680 | 9.741 | 521,466 | +0.06(+0.63%) |
Oct 05, 2007 | 9.680 | 9.767 | 9.566 | 9.680 | 437,789 | +0.10(+1.01%) |
Oct 04, 2007 | 9.601 | 9.636 | 9.522 | 9.583 | 310,163 | +0.00(+0.00%) |
Oct 03, 2007 | 9.513 | 9.618 | 9.469 | 9.583 | 403,657 | +0.04(+0.37%) |
Oct 02, 2007 | 9.715 | 9.723 | 9.461 | 9.548 | 663,020 | -0.18(-1.80%) |
Oct 01, 2007 | 9.408 | 9.837 | 9.408 | 9.723 | 408,565 | +0.39(+4.23%) |
Sep 28, 2007 | 9.461 | 9.522 | 9.172 | 9.329 | 464,502 | -0.17(-1.75%) |
Sep 27, 2007 | 9.399 | 9.496 | 9.303 | 9.496 | 385,392 | +0.12(+1.31%) |
Sep 26, 2007 | 9.391 | 9.583 | 9.277 | 9.373 | 294,751 | +0.06(+0.66%) |
Sep 25, 2007 | 9.452 | 9.452 | 9.172 | 9.312 | 254,683 | -0.14(-1.48%) |
Sep 24, 2007 | 9.601 | 9.653 | 9.452 | 9.452 | 388,131 | -0.13(-1.37%) |
Sep 21, 2007 | 9.487 | 9.623 | 9.487 | 9.583 | 582,426 | +0.10(+1.02%) |
Sep 20, 2007 | 9.461 | 9.557 | 9.340 | 9.487 | 503,772 | +0.03(+0.28%) |
Sep 19, 2007 | 9.215 | 9.723 | 9.172 | 9.461 | 665,189 | +0.35(+3.85%) |
Sep 18, 2007 | 8.804 | 9.128 | 8.629 | 9.110 | 305,596 | +0.31(+3.48%) |
Sep 17, 2007 | 8.812 | 8.979 | 8.707 | 8.804 | 822,953 | -0.02(-0.20%) |
Sep 14, 2007 | 8.769 | 8.848 | 8.690 | 8.821 | 256,281 | +0.05(+0.60%) |
Sep 13, 2007 | 8.856 | 8.891 | 8.716 | 8.769 | 293,952 | -0.04(-0.40%) |
Sep 12, 2007 | 8.900 | 8.944 | 8.690 | 8.804 | 297,035 | -0.10(-1.08%) |
Sep 11, 2007 | 8.786 | 8.944 | 8.795 | 8.900 | 796,697 | +0.11(+1.30%) |
Sep 10, 2007 | 8.786 | 8.856 | 8.602 | 8.786 | 389,045 | +0.04(+0.40%) |
Sep 07, 2007 | 8.830 | 8.865 | 8.699 | 8.751 | 335,848 | -0.18(-2.06%) |
Sep 06, 2007 | 8.935 | 9.005 | 8.883 | 8.935 | 240,870 | +0.00(+0.00%) |
Sep 05, 2007 | 8.918 | 9.036 | 8.856 | 8.935 | 258,678 | -0.03(-0.29%) |
Sep 04, 2007 | 8.944 | 9.110 | 8.883 | 8.961 | 621,011 | +0.02(+0.20%) |
Aug 31, 2007 | 9.075 | 9.180 | 8.883 | 8.944 | 404,912 | -0.04(-0.39%) |
Aug 30, 2007 | 8.891 | 9.040 | 8.786 | 8.979 | 1,042,134 | -0.03(-0.29%) |
Aug 29, 2007 | 8.979 | 9.067 | 8.909 | 9.005 | 747,838 | +0.11(+1.28%) |
Aug 28, 2007 | 9.137 | 9.154 | 8.865 | 8.891 | 387,332 | -0.34(-3.70%) |
Aug 27, 2007 | 9.364 | 9.408 | 9.215 | 9.233 | 571,809 | -0.18(-1.95%) |
Aug 24, 2007 | 9.408 | 9.505 | 9.303 | 9.417 | 411,533 | -0.01(-0.09%) |
Aug 23, 2007 | 9.505 | 9.671 | 9.259 | 9.426 | 1,964,175 | +0.00(+0.00%) |
Aug 22, 2007 | 9.531 | 9.680 | 9.338 | 9.426 | 1,646,364 | -0.05(-0.55%) |
Aug 21, 2007 | 9.557 | 9.741 | 9.461 | 9.478 | 411,533 | -0.16(-1.64%) |
Aug 20, 2007 | 9.846 | 9.881 | 9.513 | 9.636 | 451,945 | -0.21(-2.14%) |
Aug 17, 2007 | 10.09 | 10.09 | 9.636 | 9.846 | 606,056 | +0.14(+1.44%) |
Aug 16, 2007 | 9.303 | 9.723 | 8.944 | 9.706 | 873,867 | +0.40(+4.33%) |
Aug 15, 2007 | 9.364 | 9.636 | 9.303 | 9.303 | 534,023 | -0.08(-0.84%) |
Aug 14, 2007 | 9.601 | 9.636 | 9.347 | 9.382 | 338,702 | -0.23(-2.37%) |
Aug 13, 2007 | 10.18 | 10.21 | 9.399 | 9.610 | 1,060,513 | -0.57(-5.59%) |
Aug 10, 2007 | 10.59 | 10.93 | 9.785 | 10.18 | 1,575,244 | -0.43(-4.05%) |
Aug 09, 2007 | 9.811 | 10.73 | 9.811 | 10.61 | 3,046,150 | +0.62(+6.23%) |
Aug 08, 2007 | 9.767 | 10.42 | 9.505 | 9.986 | 2,150,250 | +0.34(+3.54%) |
Aug 07, 2007 | 9.224 | 9.802 | 9.093 | 9.645 | 807,314 | +0.42(+4.56%) |
Aug 06, 2007 | 8.900 | 9.382 | 8.637 | 9.224 | 900,808 | +0.30(+3.34%) |
Aug 03, 2007 | 8.935 | 9.382 | 8.865 | 8.926 | 907,886 | -0.46(-4.86%) |
Aug 02, 2007 | 8.839 | 9.969 | 8.331 | 9.382 | 3,270,011 | -0.61(-6.14%) |