Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.731 | 9.973 | 9.717 | 9.968 | 14,594,975 | +0.29(+2.99%) |
Oct 30, 2007 | 9.780 | 9.931 | 9.675 | 9.679 | 6,986,755 | -0.13(-1.32%) |
Oct 29, 2007 | 9.904 | 10.01 | 9.756 | 9.808 | 14,750,033 | +0.14(+1.44%) |
Oct 26, 2007 | 9.859 | 9.923 | 9.595 | 9.669 | 19,572,250 | +0.14(+1.47%) |
Oct 25, 2007 | 9.832 | 9.877 | 9.401 | 9.529 | 12,335,656 | -0.26(-2.61%) |
Oct 24, 2007 | 10.21 | 10.23 | 9.588 | 9.785 | 10,996,581 | -0.32(-3.20%) |
Oct 23, 2007 | 9.632 | 10.12 | 9.536 | 10.11 | 14,577,747 | +0.55(+5.80%) |
Oct 22, 2007 | 9.409 | 9.763 | 8.963 | 9.554 | 15,414,224 | +0.00(+0.04%) |
Oct 19, 2007 | 9.849 | 9.926 | 9.544 | 9.551 | 7,421,117 | -0.28(-2.83%) |
Oct 18, 2007 | 9.830 | 9.953 | 9.733 | 9.829 | 7,750,777 | -0.02(-0.21%) |
Oct 17, 2007 | 10.01 | 10.12 | 9.716 | 9.849 | 18,592,004 | +0.07(+0.67%) |
Oct 16, 2007 | 9.677 | 9.965 | 9.677 | 9.783 | 11,323,329 | +0.02(+0.17%) |
Oct 15, 2007 | 9.780 | 10.01 | 9.642 | 9.766 | 16,513,258 | +0.10(+1.08%) |
Oct 12, 2007 | 9.595 | 9.677 | 9.431 | 9.662 | 11,931,082 | +0.06(+0.61%) |
Oct 11, 2007 | 9.953 | 9.999 | 9.426 | 9.603 | 9,252,336 | -0.32(-3.26%) |
Oct 10, 2007 | 9.889 | 10.01 | 9.763 | 9.926 | 12,949,100 | +0.04(+0.44%) |
Oct 09, 2007 | 9.630 | 9.913 | 9.608 | 9.882 | 16,962,776 | +0.35(+3.64%) |
Oct 08, 2007 | 9.569 | 9.746 | 9.477 | 9.536 | 6,963,907 | -0.01(-0.12%) |
Oct 05, 2007 | 9.275 | 9.556 | 9.224 | 9.547 | 13,856,523 | +0.35(+3.83%) |
Oct 04, 2007 | 9.585 | 9.595 | 9.100 | 9.196 | 12,985,589 | -0.33(-3.50%) |
Oct 03, 2007 | 9.500 | 9.615 | 9.453 | 9.529 | 14,609,234 | -0.17(-1.72%) |
Oct 02, 2007 | 9.458 | 9.736 | 9.428 | 9.696 | 12,032,077 | +0.24(+2.58%) |
Oct 01, 2007 | 9.549 | 9.611 | 9.244 | 9.451 | 15,012,667 | -0.03(-0.35%) |
Sep 28, 2007 | 9.605 | 9.679 | 9.446 | 9.485 | 15,230,056 | -0.07(-0.77%) |
Sep 27, 2007 | 9.741 | 9.754 | 9.266 | 9.559 | 30,375,752 | -0.33(-3.39%) |
Sep 26, 2007 | 9.601 | 9.970 | 9.595 | 9.894 | 23,289,564 | +0.29(+3.07%) |
Sep 25, 2007 | 9.340 | 9.623 | 9.192 | 9.600 | 20,273,868 | +0.14(+1.53%) |
Sep 24, 2007 | 9.566 | 9.566 | 9.313 | 9.455 | 23,256,426 | +0.15(+1.61%) |
Sep 21, 2007 | 9.276 | 9.421 | 9.209 | 9.305 | 21,115,098 | +0.13(+1.45%) |
Sep 20, 2007 | 8.980 | 9.211 | 8.938 | 9.172 | 17,130,374 | +0.18(+2.02%) |
Sep 19, 2007 | 8.832 | 9.074 | 8.820 | 8.990 | 16,802,014 | +0.20(+2.30%) |
Sep 18, 2007 | 8.744 | 8.808 | 8.612 | 8.788 | 15,676,811 | +0.14(+1.58%) |
Sep 17, 2007 | 8.655 | 8.830 | 8.596 | 8.652 | 11,077,793 | -0.08(-0.89%) |
Sep 14, 2007 | 8.361 | 8.753 | 8.315 | 8.729 | 23,378,576 | +0.35(+4.12%) |
Sep 13, 2007 | 8.497 | 8.532 | 8.383 | 8.384 | 9,999,106 | -0.09(-1.07%) |
Sep 12, 2007 | 8.445 | 8.499 | 8.357 | 8.475 | 6,899,745 | +0.03(+0.34%) |
Sep 11, 2007 | 8.266 | 8.497 | 8.266 | 8.447 | 10,027,028 | +0.23(+2.81%) |
Sep 10, 2007 | 8.157 | 8.300 | 7.987 | 8.216 | 9,645,029 | +0.10(+1.24%) |
Sep 07, 2007 | 8.256 | 8.273 | 8.034 | 8.115 | 12,952,914 | -0.31(-3.68%) |
Sep 06, 2007 | 8.416 | 8.497 | 8.251 | 8.425 | 7,885,071 | +0.06(+0.77%) |
Sep 05, 2007 | 8.500 | 8.502 | 8.302 | 8.361 | 11,165,896 | -0.25(-2.86%) |
Sep 04, 2007 | 8.500 | 8.751 | 8.479 | 8.606 | 10,900,338 | +0.17(+1.97%) |
Aug 31, 2007 | 8.332 | 8.504 | 8.256 | 8.440 | 12,617,848 | +0.22(+2.68%) |
Aug 30, 2007 | 8.256 | 8.472 | 8.081 | 8.219 | 17,467,394 | -0.14(-1.63%) |
Aug 29, 2007 | 7.913 | 8.369 | 7.913 | 8.356 | 14,642,503 | +0.54(+6.94%) |
Aug 28, 2007 | 8.181 | 8.184 | 7.814 | 7.814 | 14,767,855 | -0.39(-4.70%) |
Aug 27, 2007 | 8.341 | 8.389 | 8.126 | 8.199 | 13,222,334 | -0.12(-1.46%) |
Aug 24, 2007 | 8.147 | 8.386 | 7.930 | 8.320 | 24,179,408 | +0.33(+4.17%) |
Aug 23, 2007 | 7.753 | 8.224 | 7.691 | 7.987 | 53,787,596 | +0.68(+9.28%) |
Aug 22, 2007 | 7.366 | 7.376 | 7.268 | 7.309 | 16,059,998 | +0.08(+1.07%) |
Aug 21, 2007 | 7.066 | 7.280 | 7.019 | 7.231 | 11,402,343 | +0.22(+3.07%) |
Aug 20, 2007 | 6.859 | 7.066 | 6.780 | 7.016 | 11,393,432 | +0.30(+4.46%) |
Aug 17, 2007 | 6.745 | 6.841 | 6.523 | 6.716 | 13,839,295 | +0.15(+2.36%) |
Aug 16, 2007 | 6.521 | 6.585 | 6.295 | 6.561 | 20,081,978 | -0.09(-1.42%) |
Aug 15, 2007 | 6.714 | 6.859 | 6.610 | 6.656 | 12,687,951 | -0.09(-1.32%) |
Aug 14, 2007 | 6.895 | 6.937 | 6.691 | 6.745 | 11,572,847 | -0.10(-1.52%) |
Aug 13, 2007 | 6.874 | 7.036 | 6.733 | 6.849 | 10,082,278 | +0.14(+2.03%) |
Aug 10, 2007 | 6.649 | 6.874 | 6.597 | 6.713 | 17,200,648 | -0.18(-2.61%) |
Aug 09, 2007 | 7.253 | 7.253 | 6.792 | 6.893 | 20,165,744 | -0.52(-7.02%) |
Aug 08, 2007 | 7.230 | 7.534 | 7.154 | 7.413 | 13,276,693 | +0.22(+2.99%) |
Aug 07, 2007 | 6.834 | 7.315 | 6.800 | 7.198 | 18,208,222 | +0.36(+5.32%) |
Aug 06, 2007 | 6.733 | 6.927 | 6.590 | 6.834 | 16,086,857 | +0.13(+1.93%) |
Aug 03, 2007 | 6.706 | 6.987 | 6.583 | 6.704 | 37,509,568 | -0.28(-4.05%) |
Aug 02, 2007 | 6.773 | 6.994 | 6.767 | 6.987 | 10,397,739 | +0.24(+3.52%) |