Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.583 | 8.586 | 8.511 | 8.518 | 1,863 | -0.04(-0.48%) |
Oct 30, 2007 | 8.429 | 8.981 | 8.429 | 8.559 | 11,398 | +0.18(+2.11%) |
Oct 29, 2007 | 8.606 | 8.606 | 8.185 | 8.382 | 5,038 | +0.10(+1.23%) |
Oct 26, 2007 | 8.035 | 8.457 | 8.035 | 8.280 | 11,713 | +0.14(+1.76%) |
Oct 25, 2007 | 8.076 | 8.137 | 7.960 | 8.137 | 3,502 | +0.05(+0.67%) |
Oct 24, 2007 | 8.287 | 8.287 | 7.661 | 8.083 | 26,352 | -0.31(-3.73%) |
Oct 23, 2007 | 8.606 | 9.076 | 8.334 | 8.395 | 14,269 | -0.23(-2.68%) |
Oct 22, 2007 | 8.776 | 8.804 | 8.613 | 8.627 | 10,876 | -0.17(-1.93%) |
Oct 19, 2007 | 9.065 | 9.137 | 8.797 | 8.797 | 1,616 | -0.05(-0.54%) |
Oct 18, 2007 | 8.776 | 8.879 | 8.763 | 8.844 | 2,939 | -0.26(-2.84%) |
Oct 17, 2007 | 9.375 | 9.423 | 9.103 | 9.103 | 11,464 | -0.01(-0.07%) |
Oct 16, 2007 | 9.035 | 9.110 | 9.035 | 9.110 | 893 | +0.01(+0.15%) |
Oct 15, 2007 | 9.144 | 9.144 | 9.096 | 9.096 | 293 | -0.05(-0.59%) |
Oct 12, 2007 | 9.157 | 9.164 | 9.015 | 9.151 | 6,798 | -0.10(-1.10%) |
Oct 11, 2007 | 9.423 | 9.423 | 9.076 | 9.253 | 5,758 | -0.17(-1.81%) |
Oct 10, 2007 | 9.443 | 9.491 | 9.341 | 9.423 | 2,278 | +0.00(+0.00%) |
Oct 09, 2007 | 9.423 | 9.423 | 9.423 | 9.423 | 1,072 | +0.03(+0.36%) |
Oct 08, 2007 | 9.396 | 9.396 | 9.185 | 9.389 | 4,003 | +0.10(+1.10%) |
Oct 05, 2007 | 9.287 | 9.287 | 9.042 | 9.287 | 7,165 | +0.14(+1.56%) |
Oct 04, 2007 | 9.144 | 9.144 | 9.144 | 9.144 | 146 | -0.07(-0.72%) |
Oct 03, 2007 | 8.940 | 9.211 | 8.749 | 9.211 | 1,616 | -0.04(-0.46%) |
Oct 02, 2007 | 9.117 | 9.355 | 8.966 | 9.253 | 10,262 | +0.16(+1.80%) |
Oct 01, 2007 | 8.844 | 9.089 | 8.844 | 9.089 | 26,401 | +0.07(+0.75%) |
Sep 28, 2007 | 8.967 | 9.103 | 8.899 | 9.021 | 3,836 | +0.23(+2.63%) |
Sep 27, 2007 | 8.844 | 8.844 | 8.674 | 8.790 | 7,165 | -0.19(-2.12%) |
Sep 26, 2007 | 9.001 | 9.001 | 8.851 | 8.981 | 1,396 | -0.15(-1.64%) |
Sep 25, 2007 | 8.967 | 9.185 | 8.967 | 9.130 | 3,821 | +0.16(+1.82%) |
Sep 24, 2007 | 8.947 | 8.967 | 8.947 | 8.967 | 1,469 | +0.05(+0.61%) |
Sep 21, 2007 | 9.015 | 9.103 | 8.844 | 8.913 | 5,088 | +0.07(+0.77%) |
Sep 20, 2007 | 9.035 | 9.035 | 8.776 | 8.844 | 17,477 | -0.12(-1.37%) |
Sep 19, 2007 | 9.015 | 9.015 | 8.968 | 8.968 | 17,564 | +0.04(+0.47%) |
Sep 18, 2007 | 8.879 | 8.926 | 8.674 | 8.926 | 4,788 | -0.04(-0.46%) |
Sep 17, 2007 | 9.217 | 9.217 | 8.879 | 8.967 | 16,720 | -0.22(-2.37%) |
Sep 14, 2007 | 9.259 | 9.273 | 9.185 | 9.185 | 3,677 | +0.01(+0.15%) |
Sep 13, 2007 | 9.328 | 9.328 | 9.110 | 9.171 | 14,845 | -0.29(-3.09%) |
Sep 12, 2007 | 9.436 | 9.464 | 9.334 | 9.464 | 31,457 | -0.12(-1.21%) |
Sep 11, 2007 | 9.729 | 9.736 | 9.423 | 9.579 | 16,792 | -0.12(-1.19%) |
Sep 10, 2007 | 9.865 | 9.865 | 9.606 | 9.695 | 3,821 | +0.00(+0.00%) |
Sep 07, 2007 | 9.647 | 9.695 | 9.525 | 9.695 | 4,678 | -0.03(-0.35%) |
Sep 06, 2007 | 9.729 | 9.729 | 9.729 | 9.729 | 445 | +0.05(+0.56%) |
Sep 05, 2007 | 9.382 | 9.736 | 9.382 | 9.675 | 20,079 | -0.02(-0.21%) |
Sep 04, 2007 | 9.532 | 10.06 | 9.525 | 9.695 | 43,220 | +0.17(+1.79%) |
Aug 31, 2007 | 9.831 | 9.831 | 9.525 | 9.525 | 7,513 | -0.20(-2.03%) |
Aug 30, 2007 | 9.817 | 9.824 | 9.722 | 9.722 | 1,284 | -0.00(-0.03%) |
Aug 29, 2007 | 9.725 | 9.725 | 9.725 | 9.725 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 9.790 | 9.790 | 9.634 | 9.725 | 2,498 | -0.04(-0.39%) |
Aug 27, 2007 | 9.981 | 10.20 | 9.763 | 9.763 | 29,837 | +0.34(+3.64%) |
Aug 24, 2007 | 9.355 | 9.983 | 9.355 | 9.420 | 11,232 | +0.07(+0.70%) |
Aug 23, 2007 | 9.355 | 9.423 | 9.001 | 9.355 | 5,198 | -0.05(-0.58%) |
Aug 22, 2007 | 9.865 | 9.865 | 9.409 | 9.409 | 3,380 | -0.51(-5.14%) |
Aug 21, 2007 | 9.865 | 9.953 | 9.865 | 9.919 | 1,896 | +0.00(+0.00%) |
Aug 20, 2007 | 10.02 | 10.16 | 9.899 | 9.919 | 10,141 | -0.10(-0.95%) |
Aug 17, 2007 | 10.01 | 10.01 | 10.01 | 10.01 | 1,168 | -0.02(-0.20%) |
Aug 16, 2007 | 10.41 | 10.42 | 9.947 | 10.04 | 9,528 | -0.43(-4.10%) |
Aug 15, 2007 | 10.21 | 10.50 | 10.17 | 10.46 | 2,319 | +0.35(+3.50%) |
Aug 14, 2007 | 10.11 | 10.11 | 10.11 | 10.11 | 293 | -0.22(-2.11%) |
Aug 13, 2007 | 10.54 | 10.54 | 10.21 | 10.33 | 1,991 | +0.36(+3.62%) |
Aug 10, 2007 | 9.967 | 9.967 | 9.967 | 9.967 | 10,399 | -0.07(-0.68%) |
Aug 09, 2007 | 9.933 | 10.48 | 9.933 | 10.04 | 19,071 | +0.03(+0.34%) |
Aug 08, 2007 | 9.967 | 10.00 | 9.967 | 10.00 | 467 | +0.01(+0.07%) |
Aug 07, 2007 | 10.11 | 10.11 | 9.906 | 9.994 | 4,380 | -0.27(-2.59%) |
Aug 06, 2007 | 10.55 | 10.55 | 9.777 | 10.26 | 72,571 | -0.37(-3.52%) |
Aug 03, 2007 | 10.70 | 10.80 | 10.55 | 10.63 | 3,821 | -0.12(-1.08%) |
Aug 02, 2007 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |