Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.170 | 10.03 | 8.900 | 9.720 | 34,617 | +0.47(+5.08%) |
Oct 30, 2007 | 9.280 | 9.300 | 9.000 | 9.250 | 23,503 | -0.25(-2.63%) |
Oct 29, 2007 | 9.540 | 9.610 | 9.500 | 9.500 | 2,245 | -0.11(-1.14%) |
Oct 26, 2007 | 9.820 | 9.820 | 9.500 | 9.610 | 19,382 | -0.23(-2.34%) |
Oct 25, 2007 | 9.750 | 9.980 | 9.520 | 9.840 | 33,341 | -0.01(-0.10%) |
Oct 24, 2007 | 9.610 | 9.850 | 9.520 | 9.850 | 3,820 | -0.16(-1.60%) |
Oct 23, 2007 | 9.890 | 10.60 | 9.460 | 10.01 | 24,848 | +0.13(+1.32%) |
Oct 22, 2007 | 9.950 | 10.27 | 9.860 | 9.880 | 9,900 | -0.12(-1.20%) |
Oct 19, 2007 | 9.740 | 10.68 | 9.570 | 10.00 | 27,789 | -0.02(-0.20%) |
Oct 18, 2007 | 9.690 | 10.17 | 9.630 | 10.02 | 8,322 | +0.08(+0.80%) |
Oct 17, 2007 | 9.810 | 10.15 | 9.590 | 9.940 | 15,357 | +0.09(+0.91%) |
Oct 16, 2007 | 9.630 | 9.890 | 9.580 | 9.850 | 8,105 | +0.30(+3.14%) |
Oct 15, 2007 | 9.460 | 9.550 | 9.430 | 9.550 | 4,760 | +0.09(+0.95%) |
Oct 12, 2007 | 9.450 | 9.470 | 9.330 | 9.460 | 9,216 | +0.16(+1.72%) |
Oct 11, 2007 | 9.400 | 9.430 | 9.300 | 9.300 | 5,952 | -0.12(-1.27%) |
Oct 10, 2007 | 9.268 | 9.500 | 9.268 | 9.420 | 110,370 | -0.22(-2.28%) |
Oct 09, 2007 | 9.850 | 9.900 | 9.570 | 9.640 | 5,641 | -0.26(-2.63%) |
Oct 08, 2007 | 9.900 | 9.902 | 9.850 | 9.900 | 4,129 | -0.10(-1.00%) |
Oct 05, 2007 | 9.850 | 10.03 | 9.740 | 10.00 | 10,827 | +0.00(+0.00%) |
Oct 04, 2007 | 10.01 | 10.07 | 10.00 | 10.00 | 1,365 | +0.04(+0.40%) |
Oct 03, 2007 | 9.650 | 10.04 | 9.650 | 9.960 | 14,500 | +0.21(+2.17%) |
Oct 02, 2007 | 9.580 | 9.748 | 9.470 | 9.748 | 3,873 | +0.18(+1.86%) |
Oct 01, 2007 | 9.620 | 9.720 | 9.350 | 9.570 | 15,580 | +0.07(+0.74%) |
Sep 28, 2007 | 9.160 | 9.500 | 9.160 | 9.500 | 3,331 | +0.27(+2.93%) |
Sep 27, 2007 | 9.620 | 9.620 | 9.230 | 9.230 | 10,678 | -0.63(-6.39%) |
Sep 26, 2007 | 9.400 | 9.930 | 9.400 | 9.860 | 1,994 | +0.01(+0.10%) |
Sep 25, 2007 | 9.950 | 9.950 | 9.010 | 9.850 | 23,150 | -0.20(-1.99%) |
Sep 24, 2007 | 9.490 | 10.13 | 9.440 | 10.05 | 13,902 | +0.05(+0.50%) |
Sep 21, 2007 | 10.07 | 10.77 | 9.640 | 10.00 | 20,237 | +0.12(+1.21%) |
Sep 20, 2007 | 9.650 | 9.920 | 9.210 | 9.880 | 19,247 | +0.13(+1.33%) |
Sep 19, 2007 | 9.870 | 10.07 | 9.280 | 9.750 | 47,172 | +0.00(+0.00%) |
Sep 18, 2007 | 9.680 | 9.780 | 9.350 | 9.750 | 18,768 | +0.00(+0.00%) |
Sep 17, 2007 | 9.710 | 9.770 | 9.710 | 9.750 | 4,878 | +0.04(+0.41%) |
Sep 14, 2007 | 9.720 | 9.770 | 9.310 | 9.710 | 8,103 | -0.15(-1.52%) |
Sep 13, 2007 | 10.02 | 10.02 | 9.720 | 9.860 | 8,214 | -0.14(-1.40%) |
Sep 12, 2007 | 10.21 | 10.34 | 9.950 | 10.00 | 9,253 | -0.28(-2.72%) |
Sep 11, 2007 | 10.38 | 10.38 | 9.870 | 10.28 | 11,272 | -0.10(-0.96%) |
Sep 10, 2007 | 10.21 | 10.38 | 10.21 | 10.38 | 500 | -0.04(-0.38%) |
Sep 07, 2007 | 10.10 | 10.42 | 10.03 | 10.42 | 16,030 | +0.12(+1.21%) |
Sep 06, 2007 | 10.17 | 10.40 | 10.17 | 10.29 | 8,850 | +0.02(+0.15%) |
Sep 05, 2007 | 10.10 | 10.30 | 10.10 | 10.28 | 6,435 | +0.04(+0.39%) |
Sep 04, 2007 | 10.18 | 10.29 | 10.18 | 10.24 | 6,328 | +0.07(+0.69%) |
Aug 31, 2007 | 10.16 | 10.25 | 10.16 | 10.17 | 23,332 | -0.08(-0.78%) |
Aug 30, 2007 | 10.30 | 10.37 | 10.25 | 10.25 | 13,758 | -0.13(-1.25%) |
Aug 29, 2007 | 10.20 | 10.38 | 10.20 | 10.38 | 15,061 | +0.08(+0.78%) |
Aug 28, 2007 | 10.27 | 10.31 | 10.27 | 10.30 | 11,047 | +0.03(+0.29%) |
Aug 27, 2007 | 10.26 | 10.29 | 10.24 | 10.27 | 8,473 | +0.00(+0.00%) |
Aug 24, 2007 | 10.36 | 10.53 | 10.27 | 10.27 | 15,190 | -0.21(-2.00%) |
Aug 23, 2007 | 10.30 | 10.52 | 10.27 | 10.48 | 16,730 | +0.22(+2.14%) |
Aug 22, 2007 | 10.05 | 10.36 | 10.01 | 10.26 | 10,960 | +0.16(+1.58%) |
Aug 21, 2007 | 10.02 | 10.15 | 10.00 | 10.10 | 12,324 | -0.12(-1.17%) |
Aug 20, 2007 | 10.67 | 10.67 | 10.02 | 10.22 | 26,442 | -0.67(-6.15%) |
Aug 17, 2007 | 10.54 | 10.98 | 10.31 | 10.89 | 19,861 | +0.17(+1.59%) |
Aug 16, 2007 | 10.49 | 10.75 | 10.40 | 10.72 | 21,596 | -0.28(-2.55%) |
Aug 15, 2007 | 10.78 | 11.03 | 10.50 | 11.00 | 11,455 | -0.50(-4.35%) |
Aug 14, 2007 | 11.21 | 11.55 | 11.21 | 11.50 | 11,844 | -0.05(-0.43%) |
Aug 13, 2007 | 11.20 | 11.87 | 11.14 | 11.55 | 63,227 | +0.43(+3.87%) |
Aug 10, 2007 | 11.69 | 11.70 | 10.71 | 11.12 | 13,371 | -0.59(-5.04%) |
Aug 09, 2007 | 12.31 | 12.31 | 11.31 | 11.71 | 11,244 | -0.18(-1.51%) |
Aug 08, 2007 | 10.93 | 12.21 | 10.86 | 11.89 | 21,381 | +0.84(+7.60%) |
Aug 07, 2007 | 10.87 | 11.14 | 10.83 | 11.05 | 17,438 | +0.25(+2.31%) |
Aug 06, 2007 | 10.96 | 11.09 | 10.66 | 10.80 | 7,450 | -0.21(-1.91%) |
Aug 03, 2007 | 11.01 | 11.11 | 10.93 | 11.01 | 8,795 | -0.04(-0.36%) |
Aug 02, 2007 | 10.52 | 11.09 | 10.52 | 11.05 | 4,921 | +0.32(+2.98%) |