Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.885 | 9.274 | 8.768 | 9.063 | 71,615 | +0.25(+2.85%) |
Oct 30, 2007 | 8.939 | 8.939 | 8.751 | 8.812 | 70,170 | -0.19(-2.09%) |
Oct 29, 2007 | 8.899 | 9.050 | 8.832 | 8.999 | 89,068 | +0.14(+1.55%) |
Oct 26, 2007 | 8.785 | 8.929 | 8.785 | 8.862 | 54,065 | +0.21(+2.44%) |
Oct 25, 2007 | 8.785 | 8.892 | 8.617 | 8.651 | 59,063 | -0.04(-0.46%) |
Oct 24, 2007 | 8.869 | 9.033 | 8.480 | 8.691 | 84,948 | -0.28(-3.14%) |
Oct 23, 2007 | 8.993 | 8.996 | 8.597 | 8.972 | 59,976 | +0.07(+0.79%) |
Oct 22, 2007 | 8.379 | 8.982 | 8.379 | 8.902 | 90,402 | +0.41(+4.86%) |
Oct 19, 2007 | 9.214 | 9.214 | 8.453 | 8.490 | 115,855 | -0.72(-7.86%) |
Oct 18, 2007 | 9.254 | 9.271 | 8.879 | 9.214 | 56,168 | -0.03(-0.33%) |
Oct 17, 2007 | 9.385 | 9.385 | 8.919 | 9.244 | 59,239 | -0.06(-0.65%) |
Oct 16, 2007 | 9.117 | 9.304 | 9.117 | 9.304 | 42,889 | +0.19(+2.10%) |
Oct 15, 2007 | 9.532 | 9.532 | 9.029 | 9.113 | 75,052 | -0.43(-4.53%) |
Oct 12, 2007 | 9.264 | 9.619 | 9.264 | 9.546 | 26,688 | +0.28(+3.08%) |
Oct 11, 2007 | 9.519 | 9.629 | 9.177 | 9.261 | 41,600 | -0.19(-2.02%) |
Oct 10, 2007 | 9.643 | 9.643 | 9.422 | 9.452 | 44,368 | -0.25(-2.56%) |
Oct 09, 2007 | 9.522 | 9.700 | 9.418 | 9.700 | 12,730 | +0.20(+2.12%) |
Oct 08, 2007 | 9.579 | 9.666 | 9.401 | 9.499 | 47,531 | -0.17(-1.77%) |
Oct 05, 2007 | 9.227 | 9.693 | 9.050 | 9.670 | 89,874 | +0.56(+6.14%) |
Oct 04, 2007 | 9.267 | 9.294 | 9.026 | 9.110 | 59,030 | -0.10(-1.13%) |
Oct 03, 2007 | 9.539 | 9.636 | 9.210 | 9.214 | 124,910 | -0.40(-4.12%) |
Oct 02, 2007 | 9.495 | 9.633 | 9.363 | 9.609 | 42,080 | +0.17(+1.77%) |
Oct 01, 2007 | 8.808 | 9.468 | 8.741 | 9.442 | 100,749 | +0.61(+6.95%) |
Sep 28, 2007 | 9.241 | 9.301 | 8.768 | 8.828 | 84,847 | -0.40(-4.36%) |
Sep 27, 2007 | 9.106 | 9.231 | 8.939 | 9.231 | 18,963 | +0.18(+2.04%) |
Sep 26, 2007 | 9.117 | 9.117 | 8.915 | 9.046 | 57,437 | +0.01(+0.07%) |
Sep 25, 2007 | 9.019 | 9.066 | 8.892 | 9.039 | 29,865 | -0.06(-0.70%) |
Sep 24, 2007 | 9.231 | 9.355 | 8.959 | 9.103 | 45,953 | -0.13(-1.38%) |
Sep 21, 2007 | 9.542 | 9.559 | 9.214 | 9.231 | 221,919 | -0.22(-2.34%) |
Sep 20, 2007 | 9.589 | 9.686 | 9.291 | 9.452 | 89,859 | -0.15(-1.57%) |
Sep 19, 2007 | 9.375 | 9.690 | 9.375 | 9.603 | 182,473 | +0.22(+2.39%) |
Sep 18, 2007 | 8.647 | 9.385 | 8.483 | 9.378 | 131,737 | +0.79(+9.17%) |
Sep 17, 2007 | 8.751 | 8.751 | 8.557 | 8.590 | 25,682 | -0.17(-1.91%) |
Sep 14, 2007 | 8.698 | 8.761 | 8.507 | 8.758 | 45,368 | +0.05(+0.54%) |
Sep 13, 2007 | 8.681 | 8.939 | 8.571 | 8.711 | 43,772 | +0.05(+0.62%) |
Sep 12, 2007 | 8.865 | 8.993 | 8.634 | 8.657 | 31,527 | -0.28(-3.11%) |
Sep 11, 2007 | 8.620 | 8.949 | 8.617 | 8.936 | 38,610 | +0.34(+3.98%) |
Sep 10, 2007 | 8.624 | 8.677 | 8.279 | 8.594 | 57,105 | +0.07(+0.83%) |
Sep 07, 2007 | 8.879 | 8.915 | 8.483 | 8.523 | 89,051 | -0.52(-5.75%) |
Sep 06, 2007 | 8.909 | 9.050 | 8.865 | 9.043 | 41,585 | +0.14(+1.62%) |
Sep 05, 2007 | 9.204 | 9.204 | 8.882 | 8.899 | 35,233 | -0.38(-4.12%) |
Sep 04, 2007 | 9.090 | 9.301 | 8.912 | 9.281 | 30,435 | +0.17(+1.88%) |
Aug 31, 2007 | 9.301 | 9.301 | 8.912 | 9.110 | 91,246 | -0.06(-0.66%) |
Aug 30, 2007 | 9.070 | 9.301 | 9.029 | 9.170 | 49,181 | -0.02(-0.26%) |
Aug 29, 2007 | 8.721 | 9.231 | 8.651 | 9.194 | 87,469 | +0.54(+6.24%) |
Aug 28, 2007 | 9.137 | 9.180 | 8.654 | 8.654 | 92,228 | -0.56(-6.11%) |
Aug 27, 2007 | 9.371 | 9.371 | 9.103 | 9.217 | 29,421 | -0.16(-1.75%) |
Aug 24, 2007 | 9.137 | 9.381 | 9.137 | 9.381 | 35,003 | +0.23(+2.53%) |
Aug 23, 2007 | 9.401 | 9.401 | 9.096 | 9.150 | 44,449 | -0.19(-2.01%) |
Aug 22, 2007 | 9.613 | 9.720 | 9.220 | 9.338 | 57,448 | -0.16(-1.73%) |
Aug 21, 2007 | 8.986 | 9.582 | 8.909 | 9.502 | 97,399 | +0.45(+5.00%) |
Aug 20, 2007 | 9.340 | 9.420 | 8.912 | 9.050 | 54,325 | -0.31(-3.26%) |
Aug 17, 2007 | 9.381 | 9.670 | 9.127 | 9.355 | 277,846 | +0.28(+3.14%) |
Aug 16, 2007 | 8.135 | 9.070 | 8.135 | 9.070 | 318,017 | +0.95(+11.68%) |
Aug 15, 2007 | 8.419 | 8.714 | 8.121 | 8.121 | 107,355 | -0.29(-3.50%) |
Aug 14, 2007 | 8.441 | 8.503 | 8.148 | 8.416 | 143,793 | +0.01(+0.12%) |
Aug 13, 2007 | 8.922 | 9.050 | 8.386 | 8.406 | 103,837 | -0.42(-4.75%) |
Aug 10, 2007 | 8.416 | 9.080 | 8.192 | 8.825 | 170,025 | +0.20(+2.33%) |
Aug 09, 2007 | 8.389 | 8.882 | 8.389 | 8.624 | 141,275 | +0.09(+1.02%) |
Aug 08, 2007 | 8.158 | 8.574 | 8.101 | 8.537 | 178,194 | +0.47(+5.82%) |
Aug 07, 2007 | 7.994 | 8.362 | 7.883 | 8.067 | 112,875 | -0.00(-0.04%) |
Aug 06, 2007 | 7.558 | 8.128 | 7.484 | 8.071 | 148,388 | +0.53(+7.07%) |
Aug 03, 2007 | 7.642 | 8.175 | 7.508 | 7.538 | 88,961 | -0.65(-7.98%) |
Aug 02, 2007 | 8.044 | 8.279 | 7.994 | 8.191 | 94,153 | +0.08(+0.95%) |