Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.480 | 8.490 | 8.090 | 8.135 | 172,984 | -0.31(-3.73%) |
Oct 30, 2007 | 8.165 | 8.575 | 7.905 | 8.450 | 300,914 | +0.26(+3.24%) |
Oct 29, 2007 | 8.370 | 8.550 | 8.140 | 8.185 | 278,146 | -0.09(-1.15%) |
Oct 26, 2007 | 8.475 | 8.475 | 8.115 | 8.280 | 198,680 | -0.15(-1.78%) |
Oct 25, 2007 | 8.540 | 8.880 | 8.310 | 8.430 | 186,604 | -0.04(-0.53%) |
Oct 24, 2007 | 8.785 | 8.900 | 8.310 | 8.475 | 278,896 | -0.37(-4.18%) |
Oct 23, 2007 | 9.135 | 9.135 | 8.655 | 8.845 | 138,968 | -0.23(-2.59%) |
Oct 22, 2007 | 9.175 | 9.235 | 8.790 | 9.080 | 184,200 | -0.12(-1.30%) |
Oct 19, 2007 | 9.710 | 9.710 | 9.140 | 9.200 | 376,486 | -0.52(-5.35%) |
Oct 18, 2007 | 9.965 | 9.965 | 9.520 | 9.720 | 269,458 | -0.28(-2.80%) |
Oct 17, 2007 | 10.12 | 10.19 | 9.900 | 10.00 | 268,274 | -0.01(-0.10%) |
Oct 16, 2007 | 9.815 | 10.12 | 9.765 | 10.01 | 132,960 | +0.15(+1.52%) |
Oct 15, 2007 | 9.935 | 10.12 | 9.765 | 9.860 | 265,740 | -0.03(-0.30%) |
Oct 12, 2007 | 10.05 | 10.05 | 9.765 | 9.890 | 335,016 | -0.18(-1.84%) |
Oct 11, 2007 | 10.22 | 10.30 | 9.865 | 10.07 | 327,410 | -0.13(-1.27%) |
Oct 10, 2007 | 9.840 | 10.21 | 9.840 | 10.21 | 195,232 | +0.37(+3.71%) |
Oct 09, 2007 | 9.800 | 9.950 | 9.550 | 9.840 | 249,724 | +0.11(+1.08%) |
Oct 08, 2007 | 9.895 | 9.895 | 9.555 | 9.735 | 184,408 | -0.16(-1.62%) |
Oct 05, 2007 | 9.795 | 10.05 | 9.740 | 9.895 | 173,918 | +0.18(+1.91%) |
Oct 04, 2007 | 9.675 | 9.975 | 9.490 | 9.710 | 190,360 | +0.12(+1.20%) |
Oct 03, 2007 | 9.885 | 10.30 | 9.590 | 9.595 | 223,192 | -0.36(-3.62%) |
Oct 02, 2007 | 10.25 | 10.44 | 9.945 | 9.955 | 293,056 | -0.28(-2.74%) |
Oct 01, 2007 | 9.900 | 10.42 | 9.520 | 10.23 | 360,656 | +0.39(+3.96%) |
Sep 28, 2007 | 10.29 | 10.35 | 9.785 | 9.845 | 173,430 | -0.44(-4.28%) |
Sep 27, 2007 | 10.16 | 10.45 | 10.15 | 10.29 | 290,242 | +0.21(+2.08%) |
Sep 26, 2007 | 10.44 | 10.47 | 9.945 | 10.07 | 338,680 | -0.21(-2.04%) |
Sep 25, 2007 | 10.28 | 10.46 | 10.11 | 10.29 | 328,414 | -0.06(-0.63%) |
Sep 24, 2007 | 10.25 | 10.50 | 10.03 | 10.35 | 429,414 | +0.20(+1.97%) |
Sep 21, 2007 | 10.18 | 10.25 | 10.06 | 10.15 | 693,288 | +0.04(+0.45%) |
Sep 20, 2007 | 10.11 | 10.24 | 9.925 | 10.11 | 195,130 | -0.01(-0.15%) |
Sep 19, 2007 | 10.25 | 10.48 | 9.875 | 10.12 | 310,346 | -0.12(-1.22%) |
Sep 18, 2007 | 9.830 | 10.25 | 9.800 | 10.24 | 280,680 | +0.45(+4.59%) |
Sep 17, 2007 | 10.20 | 10.25 | 9.590 | 9.795 | 226,484 | -0.40(-3.92%) |
Sep 14, 2007 | 9.900 | 10.24 | 9.885 | 10.20 | 158,380 | +0.20(+1.95%) |
Sep 13, 2007 | 9.870 | 10.25 | 9.640 | 10.00 | 173,514 | +0.14(+1.47%) |
Sep 12, 2007 | 9.925 | 10.28 | 9.800 | 9.855 | 285,974 | -0.13(-1.30%) |
Sep 11, 2007 | 9.425 | 10.32 | 9.310 | 9.985 | 2,143,104 | +1.43(+16.72%) |
Sep 10, 2007 | 8.435 | 8.610 | 8.080 | 8.555 | 507,510 | +0.15(+1.85%) |
Sep 07, 2007 | 8.560 | 9.275 | 8.040 | 8.400 | 297,804 | -0.31(-3.56%) |
Sep 06, 2007 | 9.055 | 9.085 | 8.610 | 8.710 | 123,908 | -0.33(-3.70%) |
Sep 05, 2007 | 8.860 | 9.315 | 8.665 | 9.045 | 267,734 | +0.09(+1.01%) |
Sep 04, 2007 | 8.530 | 9.045 | 8.340 | 8.955 | 299,156 | +0.38(+4.43%) |
Aug 31, 2007 | 8.600 | 8.840 | 8.460 | 8.575 | 220,690 | +0.14(+1.72%) |
Aug 30, 2007 | 8.450 | 9.010 | 8.430 | 8.430 | 294,002 | -0.12(-1.46%) |
Aug 29, 2007 | 8.165 | 8.600 | 8.030 | 8.555 | 147,262 | +0.46(+5.62%) |
Aug 28, 2007 | 8.145 | 8.405 | 7.945 | 8.100 | 322,836 | -0.11(-1.34%) |
Aug 27, 2007 | 8.145 | 8.340 | 7.935 | 8.210 | 176,456 | +0.07(+0.86%) |
Aug 24, 2007 | 7.750 | 8.250 | 7.500 | 8.140 | 280,144 | +0.35(+4.49%) |
Aug 23, 2007 | 7.935 | 8.000 | 7.610 | 7.790 | 185,768 | -0.09(-1.14%) |
Aug 22, 2007 | 7.685 | 7.955 | 7.240 | 7.880 | 277,810 | +0.40(+5.35%) |
Aug 21, 2007 | 6.820 | 7.860 | 6.820 | 7.480 | 356,282 | +0.65(+9.44%) |
Aug 20, 2007 | 6.980 | 7.010 | 6.650 | 6.835 | 879,580 | -0.11(-1.58%) |
Aug 17, 2007 | 7.250 | 7.250 | 6.845 | 6.945 | 260,938 | -0.05(-0.79%) |
Aug 16, 2007 | 7.050 | 7.140 | 6.885 | 7.000 | 510,036 | -0.08(-1.06%) |
Aug 15, 2007 | 7.500 | 7.745 | 7.000 | 7.075 | 138,386 | -0.45(-5.98%) |
Aug 14, 2007 | 7.850 | 8.020 | 7.455 | 7.525 | 90,032 | -0.35(-4.51%) |
Aug 13, 2007 | 8.045 | 8.750 | 7.810 | 7.880 | 190,338 | -0.16(-1.93%) |
Aug 10, 2007 | 7.065 | 8.625 | 6.780 | 8.035 | 344,962 | +0.86(+11.91%) |
Aug 09, 2007 | 7.465 | 7.600 | 7.000 | 7.180 | 409,096 | -0.39(-5.15%) |
Aug 08, 2007 | 7.800 | 7.832 | 7.390 | 7.570 | 832,660 | -0.19(-2.51%) |
Aug 07, 2007 | 7.385 | 7.835 | 7.195 | 7.765 | 687,412 | +0.33(+4.51%) |
Aug 06, 2007 | 7.565 | 7.670 | 7.360 | 7.430 | 494,842 | -0.18(-2.37%) |
Aug 03, 2007 | 7.630 | 7.790 | 7.510 | 7.610 | 557,392 | -0.14(-1.87%) |
Aug 02, 2007 | 7.925 | 7.955 | 7.615 | 7.755 | 234,832 | -0.14(-1.77%) |