Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.770 | 8.670 | 7.480 | 7.620 | 2,682,586 | +0.53(+7.48%) |
Oct 30, 2007 | 7.210 | 7.230 | 6.980 | 7.090 | 634,080 | -0.08(-1.12%) |
Oct 29, 2007 | 7.200 | 7.830 | 6.900 | 7.170 | 1,293,835 | +0.00(+0.00%) |
Oct 26, 2007 | 7.240 | 7.270 | 7.100 | 7.170 | 562,955 | +0.01(+0.14%) |
Oct 25, 2007 | 7.170 | 7.320 | 6.840 | 7.160 | 718,609 | -0.01(-0.14%) |
Oct 24, 2007 | 7.570 | 7.570 | 6.990 | 7.170 | 695,009 | -0.43(-5.66%) |
Oct 23, 2007 | 7.700 | 7.800 | 7.390 | 7.600 | 355,413 | -0.02(-0.26%) |
Oct 22, 2007 | 7.350 | 7.710 | 7.350 | 7.620 | 354,400 | +0.16(+2.14%) |
Oct 19, 2007 | 7.600 | 7.600 | 7.270 | 7.460 | 644,437 | -0.15(-1.97%) |
Oct 18, 2007 | 7.450 | 7.760 | 7.400 | 7.610 | 452,761 | +0.09(+1.20%) |
Oct 17, 2007 | 7.910 | 7.960 | 7.460 | 7.520 | 566,288 | -0.33(-4.20%) |
Oct 16, 2007 | 7.880 | 8.000 | 7.800 | 7.850 | 375,055 | -0.07(-0.88%) |
Oct 15, 2007 | 7.980 | 8.144 | 7.870 | 7.920 | 464,121 | -0.06(-0.75%) |
Oct 12, 2007 | 8.290 | 8.370 | 7.950 | 7.980 | 563,108 | -0.32(-3.86%) |
Oct 11, 2007 | 8.380 | 8.570 | 8.300 | 8.300 | 1,081,371 | -0.11(-1.31%) |
Oct 10, 2007 | 8.600 | 8.750 | 8.330 | 8.410 | 686,057 | -0.48(-5.40%) |
Oct 09, 2007 | 9.000 | 9.060 | 8.800 | 8.890 | 289,478 | -0.10(-1.11%) |
Oct 08, 2007 | 9.210 | 9.350 | 8.970 | 8.990 | 382,279 | -0.26(-2.81%) |
Oct 05, 2007 | 9.260 | 9.460 | 9.200 | 9.250 | 482,586 | +0.05(+0.54%) |
Oct 04, 2007 | 9.510 | 9.580 | 9.100 | 9.200 | 507,785 | -0.29(-3.06%) |
Oct 03, 2007 | 9.070 | 9.540 | 9.070 | 9.490 | 435,586 | +0.31(+3.38%) |
Oct 02, 2007 | 8.930 | 9.330 | 8.930 | 9.180 | 723,231 | +0.25(+2.80%) |
Oct 01, 2007 | 8.970 | 9.020 | 8.670 | 8.930 | 768,565 | -0.06(-0.67%) |
Sep 28, 2007 | 8.730 | 9.050 | 8.590 | 8.990 | 1,252,230 | +0.23(+2.63%) |
Sep 27, 2007 | 9.020 | 9.200 | 8.750 | 8.760 | 679,106 | -0.25(-2.77%) |
Sep 26, 2007 | 9.200 | 9.240 | 8.870 | 9.010 | 834,081 | -0.18(-1.96%) |
Sep 25, 2007 | 9.730 | 9.730 | 9.180 | 9.190 | 442,008 | -0.62(-6.32%) |
Sep 24, 2007 | 9.970 | 10.32 | 9.760 | 9.810 | 224,603 | -0.04(-0.41%) |
Sep 21, 2007 | 10.12 | 10.16 | 9.700 | 9.850 | 441,246 | -0.17(-1.70%) |
Sep 20, 2007 | 10.36 | 10.40 | 9.850 | 10.02 | 309,436 | -0.37(-3.56%) |
Sep 19, 2007 | 10.38 | 10.63 | 10.22 | 10.39 | 469,576 | +0.06(+0.58%) |
Sep 18, 2007 | 9.890 | 10.44 | 9.800 | 10.33 | 490,673 | +0.48(+4.87%) |
Sep 17, 2007 | 10.05 | 10.27 | 9.820 | 9.850 | 245,794 | -0.23(-2.28%) |
Sep 14, 2007 | 9.920 | 10.13 | 9.900 | 10.08 | 331,433 | +0.08(+0.80%) |
Sep 13, 2007 | 9.630 | 10.17 | 9.530 | 10.00 | 575,805 | +0.43(+4.49%) |
Sep 12, 2007 | 9.570 | 9.880 | 9.540 | 9.570 | 418,938 | +0.00(+0.00%) |
Sep 11, 2007 | 9.830 | 9.840 | 9.460 | 9.570 | 668,493 | -0.24(-2.45%) |
Sep 10, 2007 | 10.25 | 10.29 | 9.760 | 9.810 | 364,794 | -0.39(-3.82%) |
Sep 07, 2007 | 10.32 | 10.47 | 9.920 | 10.20 | 511,970 | -0.22(-2.11%) |
Sep 06, 2007 | 10.63 | 10.70 | 10.40 | 10.42 | 347,637 | -0.20(-1.88%) |
Sep 05, 2007 | 10.59 | 10.71 | 10.53 | 10.62 | 562,969 | -0.01(-0.09%) |
Sep 04, 2007 | 10.53 | 10.73 | 10.45 | 10.63 | 385,297 | +0.08(+0.76%) |
Aug 31, 2007 | 10.43 | 10.67 | 10.28 | 10.55 | 684,618 | +0.21(+2.03%) |
Aug 30, 2007 | 10.42 | 10.49 | 10.15 | 10.34 | 452,013 | -0.16(-1.52%) |
Aug 29, 2007 | 10.57 | 10.78 | 10.20 | 10.50 | 990,890 | -0.01(-0.10%) |
Aug 28, 2007 | 10.52 | 11.09 | 10.22 | 10.51 | 893,450 | +0.01(+0.10%) |
Aug 27, 2007 | 10.66 | 10.78 | 10.34 | 10.50 | 477,438 | -0.20(-1.87%) |
Aug 24, 2007 | 10.61 | 10.71 | 10.58 | 10.70 | 168,647 | +0.07(+0.66%) |
Aug 23, 2007 | 10.96 | 11.03 | 10.57 | 10.63 | 261,545 | -0.27(-2.48%) |
Aug 22, 2007 | 10.73 | 11.10 | 10.71 | 10.90 | 215,590 | +0.25(+2.35%) |
Aug 21, 2007 | 10.61 | 10.90 | 10.56 | 10.65 | 168,343 | +0.00(+0.00%) |
Aug 20, 2007 | 11.07 | 11.14 | 10.58 | 10.65 | 311,066 | -0.39(-3.53%) |
Aug 17, 2007 | 11.41 | 12.01 | 10.95 | 11.04 | 994,998 | +0.02(+0.18%) |
Aug 16, 2007 | 10.40 | 11.02 | 10.12 | 11.02 | 848,720 | +0.54(+5.15%) |
Aug 15, 2007 | 10.55 | 11.31 | 10.41 | 10.48 | 441,104 | -0.09(-0.85%) |
Aug 14, 2007 | 10.77 | 10.88 | 10.22 | 10.57 | 737,378 | -0.18(-1.67%) |
Aug 13, 2007 | 11.28 | 11.97 | 10.59 | 10.75 | 758,848 | -0.43(-3.85%) |
Aug 10, 2007 | 12.45 | 13.10 | 11.05 | 11.18 | 1,291,941 | -1.41(-11.20%) |
Aug 09, 2007 | 11.90 | 13.27 | 11.79 | 12.59 | 1,419,575 | +0.59(+4.92%) |
Aug 08, 2007 | 11.02 | 12.12 | 11.02 | 12.00 | 1,192,574 | +1.06(+9.69%) |
Aug 07, 2007 | 10.93 | 11.10 | 10.52 | 10.94 | 852,085 | -0.04(-0.36%) |
Aug 06, 2007 | 10.92 | 10.98 | 10.43 | 10.98 | 844,766 | +0.07(+0.64%) |
Aug 03, 2007 | 10.95 | 11.82 | 10.88 | 10.91 | 407,795 | -0.89(-7.54%) |
Aug 02, 2007 | 11.90 | 11.97 | 11.60 | 11.80 | 516,251 | -0.10(-0.84%) |