Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.108 | 9.108 | 8.894 | 8.998 | 113,135 | -0.06(-0.72%) |
Oct 30, 2007 | 9.050 | 9.108 | 9.030 | 9.063 | 38,943 | +0.01(+0.07%) |
Oct 29, 2007 | 9.030 | 9.102 | 9.024 | 9.056 | 61,878 | +0.03(+0.29%) |
Oct 26, 2007 | 9.011 | 9.050 | 8.972 | 9.030 | 54,335 | +0.02(+0.22%) |
Oct 25, 2007 | 9.043 | 9.043 | 8.972 | 9.011 | 70,805 | -0.02(-0.22%) |
Oct 24, 2007 | 9.154 | 9.154 | 9.030 | 9.030 | 58,953 | -0.11(-1.21%) |
Oct 23, 2007 | 9.167 | 9.167 | 9.089 | 9.141 | 44,946 | +0.04(+0.43%) |
Oct 22, 2007 | 9.095 | 9.147 | 9.095 | 9.102 | 71,267 | +0.02(+0.21%) |
Oct 19, 2007 | 9.095 | 9.102 | 9.056 | 9.082 | 88,045 | +0.01(+0.14%) |
Oct 18, 2007 | 9.011 | 9.089 | 9.011 | 9.069 | 41,406 | +0.03(+0.29%) |
Oct 17, 2007 | 9.004 | 9.043 | 8.972 | 9.043 | 90,046 | +0.08(+0.87%) |
Oct 16, 2007 | 8.978 | 9.082 | 8.965 | 8.965 | 101,591 | -0.06(-0.65%) |
Oct 15, 2007 | 9.108 | 9.108 | 9.024 | 9.024 | 65,572 | -0.04(-0.43%) |
Oct 12, 2007 | 9.076 | 9.108 | 9.030 | 9.063 | 74,346 | +0.03(+0.36%) |
Oct 11, 2007 | 9.082 | 9.102 | 9.030 | 9.030 | 71,729 | -0.07(-0.79%) |
Oct 10, 2007 | 9.076 | 9.108 | 9.030 | 9.102 | 91,893 | +0.01(+0.07%) |
Oct 09, 2007 | 9.167 | 9.173 | 9.076 | 9.095 | 69,882 | -0.06(-0.71%) |
Oct 08, 2007 | 9.095 | 9.186 | 9.056 | 9.160 | 104,207 | -0.02(-0.21%) |
Oct 05, 2007 | 9.180 | 9.210 | 9.134 | 9.180 | 29,553 | -0.00(-0.00%) |
Oct 04, 2007 | 9.245 | 9.290 | 9.180 | 9.180 | 68,343 | -0.04(-0.42%) |
Oct 03, 2007 | 9.264 | 9.310 | 9.206 | 9.219 | 72,499 | -0.03(-0.28%) |
Oct 02, 2007 | 9.310 | 9.310 | 9.232 | 9.245 | 84,351 | -0.08(-0.84%) |
Oct 01, 2007 | 9.349 | 9.362 | 9.284 | 9.323 | 90,970 | +0.02(+0.21%) |
Sep 28, 2007 | 9.323 | 9.342 | 9.297 | 9.303 | 28,168 | +0.00(+0.00%) |
Sep 27, 2007 | 9.303 | 9.333 | 9.258 | 9.303 | 49,564 | +0.01(+0.14%) |
Sep 26, 2007 | 9.368 | 9.368 | 9.232 | 9.290 | 102,360 | -0.03(-0.35%) |
Sep 25, 2007 | 9.277 | 9.329 | 9.258 | 9.323 | 40,636 | +0.05(+0.49%) |
Sep 24, 2007 | 9.310 | 9.342 | 9.232 | 9.277 | 51,257 | +0.02(+0.21%) |
Sep 21, 2007 | 9.271 | 9.342 | 9.258 | 9.258 | 143,659 | -0.05(-0.49%) |
Sep 20, 2007 | 9.355 | 9.388 | 9.303 | 9.303 | 81,580 | -0.10(-1.04%) |
Sep 19, 2007 | 9.485 | 9.485 | 9.381 | 9.401 | 117,753 | -0.10(-1.03%) |
Sep 18, 2007 | 9.407 | 9.498 | 9.355 | 9.498 | 108,671 | +0.05(+0.48%) |
Sep 17, 2007 | 9.453 | 9.505 | 9.440 | 9.453 | 36,480 | -0.02(-0.21%) |
Sep 14, 2007 | 9.479 | 9.498 | 9.466 | 9.472 | 52,026 | +0.00(+0.00%) |
Sep 13, 2007 | 9.563 | 9.577 | 9.472 | 9.472 | 60,185 | -0.09(-0.95%) |
Sep 12, 2007 | 9.615 | 9.628 | 9.550 | 9.563 | 44,792 | -0.05(-0.54%) |
Sep 11, 2007 | 9.628 | 9.648 | 9.596 | 9.615 | 54,027 | +0.01(+0.14%) |
Sep 10, 2007 | 9.563 | 9.635 | 9.479 | 9.602 | 92,700 | +0.08(+0.82%) |
Sep 07, 2007 | 9.479 | 9.557 | 9.440 | 9.524 | 52,180 | +0.05(+0.48%) |
Sep 06, 2007 | 9.414 | 9.479 | 9.407 | 9.479 | 59,723 | +0.06(+0.69%) |
Sep 05, 2007 | 9.355 | 9.459 | 9.355 | 9.414 | 79,271 | +0.00(+0.00%) |
Sep 04, 2007 | 9.388 | 9.427 | 9.355 | 9.414 | 38,481 | +0.03(+0.28%) |
Aug 31, 2007 | 9.336 | 9.388 | 9.264 | 9.388 | 110,980 | +0.14(+1.47%) |
Aug 30, 2007 | 9.193 | 9.290 | 9.167 | 9.251 | 54,489 | +0.03(+0.28%) |
Aug 29, 2007 | 9.115 | 9.225 | 9.069 | 9.225 | 65,572 | +0.19(+2.08%) |
Aug 28, 2007 | 9.128 | 9.141 | 9.030 | 9.037 | 189,328 | -0.09(-1.00%) |
Aug 27, 2007 | 9.180 | 9.193 | 9.115 | 9.128 | 91,431 | -0.02(-0.21%) |
Aug 24, 2007 | 9.128 | 9.206 | 9.115 | 9.147 | 62,339 | +0.04(+0.43%) |
Aug 23, 2007 | 9.147 | 9.160 | 9.063 | 9.108 | 142,843 | -0.03(-0.28%) |
Aug 22, 2007 | 9.180 | 9.290 | 9.076 | 9.134 | 58,183 | -0.05(-0.50%) |
Aug 21, 2007 | 9.245 | 9.245 | 9.128 | 9.180 | 62,493 | +0.02(+0.21%) |
Aug 20, 2007 | 9.193 | 9.258 | 9.134 | 9.160 | 28,784 | +0.00(+0.00%) |
Aug 17, 2007 | 9.030 | 9.290 | 8.998 | 9.160 | 93,125 | +0.16(+1.80%) |
Aug 16, 2007 | 9.095 | 9.095 | 8.641 | 8.998 | 211,648 | -0.10(-1.07%) |
Aug 15, 2007 | 9.160 | 9.193 | 8.998 | 9.095 | 114,828 | -0.14(-1.55%) |
Aug 14, 2007 | 9.258 | 9.271 | 9.186 | 9.238 | 69,420 | -0.02(-0.21%) |
Aug 13, 2007 | 9.225 | 9.342 | 9.219 | 9.258 | 84,197 | -0.01(-0.07%) |
Aug 10, 2007 | 9.251 | 9.310 | 9.225 | 9.264 | 128,835 | +0.01(+0.07%) |
Aug 09, 2007 | 9.375 | 9.375 | 9.258 | 9.258 | 63,725 | -0.09(-0.97%) |
Aug 08, 2007 | 9.355 | 9.368 | 9.290 | 9.349 | 81,888 | -0.02(-0.21%) |
Aug 07, 2007 | 9.323 | 9.375 | 9.323 | 9.368 | 59,877 | -0.01(-0.07%) |
Aug 06, 2007 | 9.407 | 9.415 | 9.336 | 9.375 | 61,878 | -0.01(-0.07%) |
Aug 03, 2007 | 9.397 | 9.453 | 9.381 | 9.381 | 42,329 | -0.05(-0.48%) |
Aug 02, 2007 | 9.342 | 9.427 | 9.303 | 9.427 | 106,362 | +0.07(+0.76%) |