Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.422 | 9.470 | 8.921 | 9.351 | 771,420 | +0.04(+0.43%) |
Oct 30, 2007 | 9.160 | 9.351 | 9.064 | 9.311 | 485,294 | +0.10(+1.12%) |
Oct 29, 2007 | 9.311 | 9.430 | 9.112 | 9.207 | 371,824 | +0.29(+3.30%) |
Oct 26, 2007 | 8.993 | 9.032 | 8.802 | 8.913 | 661,971 | +0.05(+0.54%) |
Oct 25, 2007 | 8.929 | 9.024 | 8.802 | 8.865 | 664,233 | -0.02(-0.27%) |
Oct 24, 2007 | 9.024 | 9.104 | 8.857 | 8.889 | 707,082 | -0.14(-1.50%) |
Oct 23, 2007 | 9.001 | 9.136 | 8.825 | 9.024 | 1,245,028 | +0.11(+1.25%) |
Oct 22, 2007 | 9.192 | 9.223 | 8.754 | 8.913 | 1,185,968 | -0.34(-3.70%) |
Oct 19, 2007 | 10.03 | 10.03 | 9.176 | 9.255 | 625,781 | -0.56(-5.68%) |
Oct 18, 2007 | 9.956 | 9.956 | 9.661 | 9.812 | 406,255 | -0.14(-1.36%) |
Oct 17, 2007 | 10.14 | 10.15 | 9.717 | 9.948 | 771,294 | +0.08(+0.81%) |
Oct 16, 2007 | 10.30 | 10.43 | 9.836 | 9.868 | 1,455,632 | -0.56(-5.34%) |
Oct 15, 2007 | 11.24 | 11.28 | 10.31 | 10.43 | 1,337,639 | -0.84(-7.49%) |
Oct 12, 2007 | 11.11 | 11.27 | 10.86 | 11.27 | 573,130 | +0.25(+2.24%) |
Oct 11, 2007 | 10.99 | 11.14 | 10.82 | 11.02 | 511,934 | +0.07(+0.65%) |
Oct 10, 2007 | 11.05 | 11.06 | 10.73 | 10.95 | 327,467 | -0.06(-0.58%) |
Oct 09, 2007 | 10.88 | 11.01 | 10.66 | 11.01 | 830,354 | +0.12(+1.10%) |
Oct 08, 2007 | 10.66 | 11.03 | 10.54 | 10.89 | 491,954 | +0.25(+2.39%) |
Oct 05, 2007 | 10.32 | 10.64 | 10.27 | 10.64 | 2,395,058 | +0.32(+3.08%) |
Oct 04, 2007 | 10.26 | 10.38 | 10.23 | 10.32 | 265,391 | +0.03(+0.31%) |
Oct 03, 2007 | 10.42 | 10.42 | 10.08 | 10.29 | 443,952 | +0.04(+0.39%) |
Oct 02, 2007 | 10.35 | 10.35 | 10.10 | 10.25 | 360,012 | -0.03(-0.31%) |
Oct 01, 2007 | 10.07 | 10.39 | 9.828 | 10.28 | 526,008 | +0.42(+4.28%) |
Sep 28, 2007 | 9.844 | 9.924 | 9.804 | 9.860 | 416,810 | +0.02(+0.24%) |
Sep 27, 2007 | 9.971 | 9.971 | 9.733 | 9.836 | 933,897 | -0.07(-0.72%) |
Sep 26, 2007 | 9.924 | 10.11 | 9.804 | 9.908 | 933,394 | +0.08(+0.81%) |
Sep 25, 2007 | 10.25 | 10.25 | 9.717 | 9.828 | 524,751 | -0.60(-5.80%) |
Sep 24, 2007 | 9.971 | 10.43 | 9.693 | 10.43 | 413,794 | +0.47(+4.71%) |
Sep 21, 2007 | 10.60 | 10.61 | 9.717 | 9.963 | 989,438 | +0.14(+1.46%) |
Sep 20, 2007 | 10.03 | 10.08 | 9.677 | 9.820 | 490,321 | -0.18(-1.83%) |
Sep 19, 2007 | 10.10 | 10.22 | 9.780 | 10.00 | 532,165 | +0.02(+0.24%) |
Sep 18, 2007 | 9.422 | 10.04 | 9.390 | 9.979 | 676,044 | +0.59(+6.27%) |
Sep 17, 2007 | 9.661 | 9.661 | 9.390 | 9.390 | 595,748 | -0.32(-3.28%) |
Sep 14, 2007 | 9.351 | 9.709 | 9.271 | 9.709 | 488,184 | +0.29(+3.04%) |
Sep 13, 2007 | 9.430 | 9.454 | 9.231 | 9.422 | 710,726 | +0.06(+0.59%) |
Sep 12, 2007 | 9.788 | 9.820 | 9.223 | 9.367 | 630,305 | -0.44(-4.46%) |
Sep 11, 2007 | 9.908 | 10.10 | 9.709 | 9.804 | 448,727 | -0.01(-0.08%) |
Sep 10, 2007 | 9.717 | 9.948 | 9.709 | 9.812 | 545,736 | +0.07(+0.74%) |
Sep 07, 2007 | 9.916 | 9.916 | 9.645 | 9.741 | 526,887 | -0.29(-2.93%) |
Sep 06, 2007 | 9.780 | 10.17 | 9.550 | 10.04 | 620,503 | +0.45(+4.65%) |
Sep 05, 2007 | 9.518 | 9.788 | 9.430 | 9.589 | 460,288 | +0.03(+0.33%) |
Sep 04, 2007 | 9.788 | 9.800 | 9.454 | 9.558 | 637,216 | -0.28(-2.83%) |
Aug 31, 2007 | 10.04 | 10.04 | 9.550 | 9.836 | 709,721 | +0.14(+1.39%) |
Aug 30, 2007 | 10.04 | 10.11 | 9.661 | 9.701 | 659,206 | -0.45(-4.39%) |
Aug 29, 2007 | 10.35 | 10.35 | 9.828 | 10.15 | 440,308 | +0.14(+1.35%) |
Aug 28, 2007 | 10.25 | 10.37 | 9.772 | 10.01 | 503,640 | -0.33(-3.16%) |
Aug 27, 2007 | 10.42 | 10.43 | 10.23 | 10.34 | 814,898 | -0.10(-0.99%) |
Aug 24, 2007 | 10.73 | 10.73 | 10.16 | 10.44 | 1,248,170 | -0.25(-2.31%) |
Aug 23, 2007 | 10.85 | 10.93 | 10.68 | 10.69 | 702,558 | -0.08(-0.74%) |
Aug 22, 2007 | 10.49 | 11.02 | 10.49 | 10.77 | 825,704 | +0.36(+3.44%) |
Aug 21, 2007 | 10.50 | 10.75 | 10.39 | 10.41 | 504,520 | -0.12(-1.13%) |
Aug 20, 2007 | 11.01 | 11.14 | 10.43 | 10.53 | 1,052,644 | -0.49(-4.41%) |
Aug 17, 2007 | 11.93 | 11.93 | 10.93 | 11.01 | 1,118,741 | -0.16(-1.42%) |
Aug 16, 2007 | 10.74 | 11.17 | 10.61 | 11.17 | 1,135,453 | +0.35(+3.24%) |
Aug 15, 2007 | 11.23 | 11.47 | 10.74 | 10.82 | 916,681 | -0.37(-3.34%) |
Aug 14, 2007 | 11.69 | 11.81 | 11.20 | 11.20 | 676,044 | -0.49(-4.22%) |
Aug 13, 2007 | 11.82 | 11.91 | 11.38 | 11.69 | 655,939 | +0.08(+0.69%) |
Aug 10, 2007 | 11.70 | 12.96 | 11.44 | 11.61 | 2,264,876 | -0.80(-6.47%) |
Aug 09, 2007 | 11.79 | 12.41 | 11.66 | 12.41 | 1,067,221 | +0.76(+6.49%) |
Aug 08, 2007 | 11.62 | 11.88 | 11.36 | 11.66 | 1,238,117 | +0.15(+1.31%) |
Aug 07, 2007 | 11.71 | 11.71 | 11.13 | 11.51 | 1,556,913 | -0.02(-0.21%) |
Aug 06, 2007 | 11.98 | 11.98 | 10.83 | 11.53 | 1,660,582 | +0.00(+0.00%) |
Aug 03, 2007 | 11.03 | 11.56 | 10.86 | 11.53 | 2,598,500 | -0.02(-0.14%) |
Aug 02, 2007 | 11.16 | 11.70 | 11.14 | 11.55 | 1,291,647 | +0.48(+4.31%) |