Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.919 | 9.996 | 9.587 | 9.964 | 475,038 | +0.10(+1.06%) |
Oct 30, 2007 | 9.605 | 9.923 | 9.537 | 9.860 | 463,066 | +0.20(+2.02%) |
Oct 29, 2007 | 10.00 | 10.00 | 9.633 | 9.664 | 515,383 | -0.27(-2.70%) |
Oct 26, 2007 | 9.846 | 10.03 | 9.723 | 9.932 | 387,816 | +0.20(+2.05%) |
Oct 25, 2007 | 9.601 | 9.864 | 9.474 | 9.732 | 549,972 | +0.14(+1.42%) |
Oct 24, 2007 | 9.125 | 9.751 | 9.125 | 9.596 | 1,572,407 | +0.42(+4.55%) |
Oct 23, 2007 | 9.152 | 9.428 | 9.147 | 9.179 | 1,438,215 | +0.13(+1.40%) |
Oct 22, 2007 | 9.075 | 9.093 | 8.802 | 9.052 | 994,204 | -0.08(-0.89%) |
Oct 19, 2007 | 9.487 | 9.515 | 9.106 | 9.134 | 644,833 | -0.35(-3.73%) |
Oct 18, 2007 | 9.360 | 9.578 | 9.320 | 9.487 | 1,403,093 | +0.09(+0.97%) |
Oct 17, 2007 | 9.578 | 9.982 | 9.301 | 9.397 | 1,962,796 | -0.03(-0.34%) |
Oct 16, 2007 | 9.978 | 10.14 | 9.365 | 9.428 | 1,445,085 | -0.53(-5.33%) |
Oct 15, 2007 | 10.20 | 10.32 | 9.891 | 9.959 | 929,485 | -0.19(-1.83%) |
Oct 12, 2007 | 9.887 | 10.22 | 9.869 | 10.15 | 365,129 | +0.25(+2.57%) |
Oct 11, 2007 | 10.07 | 10.31 | 9.891 | 9.891 | 576,274 | -0.10(-1.04%) |
Oct 10, 2007 | 9.909 | 10.05 | 9.778 | 9.996 | 785,033 | +0.05(+0.46%) |
Oct 09, 2007 | 9.891 | 10.07 | 9.719 | 9.950 | 1,176,918 | +0.07(+0.69%) |
Oct 08, 2007 | 9.860 | 10.15 | 9.832 | 9.882 | 485,097 | -0.02(-0.18%) |
Oct 05, 2007 | 9.683 | 9.978 | 9.642 | 9.900 | 498,885 | +0.34(+3.56%) |
Oct 04, 2007 | 9.410 | 9.578 | 9.252 | 9.560 | 494,364 | +0.18(+1.94%) |
Oct 03, 2007 | 9.528 | 9.746 | 9.320 | 9.379 | 527,097 | -0.25(-2.55%) |
Oct 02, 2007 | 9.392 | 9.755 | 9.392 | 9.624 | 400,681 | +0.22(+2.36%) |
Oct 01, 2007 | 9.197 | 9.510 | 9.197 | 9.401 | 679,497 | +0.20(+2.22%) |
Sep 28, 2007 | 9.510 | 9.669 | 9.147 | 9.197 | 559,310 | -0.34(-3.52%) |
Sep 27, 2007 | 9.615 | 9.615 | 9.447 | 9.533 | 688,473 | -0.02(-0.19%) |
Sep 26, 2007 | 9.619 | 9.828 | 9.424 | 9.551 | 430,152 | -0.00(-0.05%) |
Sep 25, 2007 | 9.705 | 9.705 | 9.456 | 9.556 | 390,897 | -0.19(-1.91%) |
Sep 24, 2007 | 9.791 | 10.00 | 9.705 | 9.742 | 421,352 | -0.03(-0.32%) |
Sep 21, 2007 | 10.00 | 10.16 | 9.764 | 9.773 | 879,539 | -0.14(-1.37%) |
Sep 20, 2007 | 9.982 | 10.05 | 9.796 | 9.909 | 475,047 | -0.08(-0.82%) |
Sep 19, 2007 | 10.19 | 10.21 | 9.950 | 9.991 | 926,337 | -0.15(-1.43%) |
Sep 18, 2007 | 9.755 | 10.37 | 9.719 | 10.14 | 883,719 | +0.47(+4.88%) |
Sep 17, 2007 | 9.764 | 9.819 | 9.592 | 9.664 | 922,337 | -0.14(-1.43%) |
Sep 14, 2007 | 9.773 | 9.841 | 9.551 | 9.805 | 517,285 | -0.03(-0.32%) |
Sep 13, 2007 | 10.02 | 10.12 | 9.805 | 9.837 | 778,306 | -0.12(-1.23%) |
Sep 12, 2007 | 10.05 | 10.39 | 9.873 | 9.959 | 909,902 | -0.11(-1.13%) |
Sep 11, 2007 | 9.705 | 10.09 | 9.683 | 10.07 | 706,707 | +0.43(+4.47%) |
Sep 10, 2007 | 9.642 | 9.869 | 9.460 | 9.642 | 343,775 | +0.04(+0.43%) |
Sep 07, 2007 | 9.692 | 9.791 | 9.442 | 9.601 | 385,901 | -0.23(-2.35%) |
Sep 06, 2007 | 9.814 | 9.891 | 9.578 | 9.832 | 372,232 | +0.09(+0.93%) |
Sep 05, 2007 | 9.737 | 9.900 | 9.615 | 9.742 | 561,759 | -0.10(-1.01%) |
Sep 04, 2007 | 9.714 | 9.982 | 9.619 | 9.841 | 662,958 | +0.12(+1.26%) |
Aug 31, 2007 | 9.633 | 9.778 | 9.551 | 9.719 | 519,121 | +0.25(+2.59%) |
Aug 30, 2007 | 9.438 | 9.633 | 9.233 | 9.474 | 555,936 | -0.08(-0.81%) |
Aug 29, 2007 | 9.329 | 9.583 | 9.215 | 9.551 | 523,794 | +0.26(+2.78%) |
Aug 28, 2007 | 9.070 | 9.433 | 9.020 | 9.292 | 905,356 | +0.17(+1.89%) |
Aug 27, 2007 | 9.079 | 9.170 | 8.975 | 9.120 | 589,452 | +0.08(+0.85%) |
Aug 24, 2007 | 9.079 | 9.220 | 8.961 | 9.043 | 613,067 | -0.01(-0.15%) |
Aug 23, 2007 | 9.288 | 9.333 | 8.970 | 9.056 | 768,633 | -0.18(-1.92%) |
Aug 22, 2007 | 9.379 | 9.506 | 9.052 | 9.233 | 844,328 | -0.05(-0.49%) |
Aug 21, 2007 | 9.315 | 9.633 | 9.270 | 9.279 | 874,703 | -0.59(-5.98%) |
Aug 20, 2007 | 9.823 | 9.973 | 9.678 | 9.869 | 669,566 | +0.09(+0.93%) |
Aug 17, 2007 | 9.719 | 10.03 | 9.424 | 9.778 | 1,316,755 | +0.35(+3.71%) |
Aug 16, 2007 | 8.712 | 9.428 | 8.671 | 9.428 | 1,580,449 | +0.69(+7.89%) |
Aug 15, 2007 | 8.970 | 9.138 | 8.716 | 8.739 | 1,055,976 | -0.25(-2.73%) |
Aug 14, 2007 | 9.224 | 9.283 | 8.916 | 8.984 | 864,953 | -0.23(-2.46%) |
Aug 13, 2007 | 9.755 | 10.11 | 8.798 | 9.211 | 2,084,128 | +2.94(+46.82%) |
Aug 10, 2007 | 6.977 | 7.062 | 6.003 | 6.274 | 3,323,054 | -0.78(-11.06%) |
Aug 09, 2007 | 6.796 | 7.098 | 6.796 | 7.054 | 5,030,046 | +0.10(+1.39%) |
Aug 08, 2007 | 6.852 | 7.395 | 6.756 | 6.957 | 3,673,691 | +0.14(+2.07%) |
Aug 07, 2007 | 6.312 | 6.891 | 6.189 | 6.816 | 2,189,506 | +0.49(+7.75%) |
Aug 06, 2007 | 5.604 | 6.342 | 5.538 | 6.326 | 1,698,737 | +0.74(+13.21%) |
Aug 03, 2007 | 5.596 | 5.733 | 5.572 | 5.588 | 824,509 | -0.11(-1.95%) |
Aug 02, 2007 | 5.679 | 5.705 | 5.576 | 5.699 | 775,952 | +0.04(+0.75%) |