Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.680 | 7.740 | 6.810 | 7.250 | 1,852,798 | -0.38(-4.98%) |
Oct 30, 2007 | 8.510 | 8.510 | 7.520 | 7.630 | 876,995 | -1.04(-12.00%) |
Oct 29, 2007 | 8.940 | 9.090 | 8.620 | 8.670 | 618,560 | -0.26(-2.91%) |
Oct 26, 2007 | 9.880 | 9.880 | 8.690 | 8.930 | 446,598 | -0.87(-8.88%) |
Oct 25, 2007 | 9.750 | 9.860 | 9.530 | 9.800 | 240,380 | +0.14(+1.45%) |
Oct 24, 2007 | 9.690 | 9.750 | 9.500 | 9.660 | 253,651 | -0.10(-1.02%) |
Oct 23, 2007 | 9.730 | 9.810 | 9.550 | 9.760 | 127,708 | +0.13(+1.35%) |
Oct 22, 2007 | 9.380 | 9.760 | 9.250 | 9.630 | 122,700 | +0.17(+1.80%) |
Oct 19, 2007 | 9.690 | 9.690 | 9.350 | 9.460 | 132,255 | -0.25(-2.57%) |
Oct 18, 2007 | 9.870 | 9.870 | 9.520 | 9.710 | 126,606 | -0.13(-1.32%) |
Oct 17, 2007 | 9.880 | 9.970 | 9.630 | 9.840 | 149,894 | +0.07(+0.72%) |
Oct 16, 2007 | 10.10 | 10.10 | 9.740 | 9.770 | 192,893 | -0.35(-3.46%) |
Oct 15, 2007 | 10.41 | 10.43 | 9.950 | 10.12 | 300,534 | -0.31(-2.97%) |
Oct 12, 2007 | 10.40 | 10.52 | 10.25 | 10.43 | 77,591 | +0.03(+0.29%) |
Oct 11, 2007 | 10.68 | 10.68 | 10.37 | 10.40 | 130,965 | -0.20(-1.89%) |
Oct 10, 2007 | 10.58 | 10.75 | 10.58 | 10.60 | 108,474 | +0.00(+0.00%) |
Oct 09, 2007 | 10.80 | 10.87 | 10.50 | 10.60 | 181,745 | -0.18(-1.67%) |
Oct 08, 2007 | 11.28 | 11.28 | 10.65 | 10.78 | 208,638 | -0.45(-4.01%) |
Oct 05, 2007 | 11.16 | 11.44 | 11.08 | 11.23 | 118,943 | +0.18(+1.63%) |
Oct 04, 2007 | 11.04 | 11.29 | 10.85 | 11.05 | 153,258 | +0.04(+0.36%) |
Oct 03, 2007 | 10.78 | 11.25 | 10.59 | 11.01 | 187,614 | +0.19(+1.76%) |
Oct 02, 2007 | 10.78 | 10.99 | 10.61 | 10.82 | 146,263 | +0.01(+0.09%) |
Oct 01, 2007 | 10.76 | 10.95 | 10.60 | 10.81 | 368,409 | +0.03(+0.28%) |
Sep 28, 2007 | 10.84 | 10.90 | 10.68 | 10.78 | 246,321 | -0.09(-0.83%) |
Sep 27, 2007 | 10.73 | 10.89 | 10.67 | 10.87 | 153,472 | +0.17(+1.59%) |
Sep 26, 2007 | 10.76 | 10.90 | 10.61 | 10.70 | 212,203 | -0.05(-0.47%) |
Sep 25, 2007 | 11.18 | 11.18 | 10.70 | 10.75 | 392,303 | -0.58(-5.12%) |
Sep 24, 2007 | 11.27 | 11.33 | 10.98 | 11.33 | 348,117 | +0.07(+0.62%) |
Sep 21, 2007 | 11.13 | 11.37 | 11.01 | 11.26 | 523,981 | +0.25(+2.27%) |
Sep 20, 2007 | 11.19 | 11.40 | 10.90 | 11.01 | 101,902 | -0.20(-1.78%) |
Sep 19, 2007 | 11.29 | 11.63 | 11.18 | 11.21 | 214,179 | -0.01(-0.09%) |
Sep 18, 2007 | 11.04 | 11.45 | 11.04 | 11.22 | 222,384 | +0.23(+2.09%) |
Sep 17, 2007 | 11.16 | 11.22 | 10.94 | 10.99 | 360,740 | -0.18(-1.61%) |
Sep 14, 2007 | 11.16 | 11.25 | 10.74 | 11.17 | 226,227 | -0.02(-0.18%) |
Sep 13, 2007 | 11.40 | 11.57 | 11.15 | 11.19 | 315,296 | -0.12(-1.06%) |
Sep 12, 2007 | 11.58 | 11.61 | 11.27 | 11.31 | 214,910 | -0.29(-2.50%) |
Sep 11, 2007 | 11.82 | 12.28 | 11.43 | 11.60 | 294,080 | -0.19(-1.61%) |
Sep 10, 2007 | 12.50 | 12.60 | 11.76 | 11.79 | 354,516 | -0.68(-5.45%) |
Sep 07, 2007 | 12.54 | 12.57 | 12.40 | 12.47 | 163,501 | -0.22(-1.73%) |
Sep 06, 2007 | 12.67 | 12.82 | 12.50 | 12.69 | 118,302 | +0.04(+0.32%) |
Sep 05, 2007 | 12.79 | 13.00 | 12.54 | 12.65 | 149,562 | -0.25(-1.94%) |
Sep 04, 2007 | 13.03 | 13.17 | 12.72 | 12.90 | 228,882 | -0.20(-1.53%) |
Aug 31, 2007 | 12.83 | 13.24 | 12.65 | 13.10 | 269,182 | +0.43(+3.39%) |
Aug 30, 2007 | 12.63 | 12.88 | 12.51 | 12.67 | 107,511 | -0.10(-0.78%) |
Aug 29, 2007 | 12.72 | 12.84 | 12.45 | 12.77 | 241,971 | +0.10(+0.79%) |
Aug 28, 2007 | 12.86 | 12.93 | 12.56 | 12.67 | 206,683 | -0.27(-2.09%) |
Aug 27, 2007 | 13.37 | 13.53 | 12.91 | 12.94 | 264,477 | -0.50(-3.72%) |
Aug 24, 2007 | 13.32 | 13.84 | 13.32 | 13.44 | 102,981 | +0.11(+0.83%) |
Aug 23, 2007 | 13.45 | 13.54 | 13.18 | 13.33 | 320,606 | -0.08(-0.60%) |
Aug 22, 2007 | 13.40 | 13.69 | 13.16 | 13.41 | 126,410 | +0.11(+0.83%) |
Aug 21, 2007 | 13.27 | 13.64 | 13.27 | 13.30 | 153,878 | -0.06(-0.45%) |
Aug 20, 2007 | 13.51 | 13.95 | 13.30 | 13.36 | 228,280 | -0.12(-0.89%) |
Aug 17, 2007 | 14.34 | 14.66 | 13.45 | 13.48 | 392,907 | -0.45(-3.23%) |
Aug 16, 2007 | 12.93 | 14.12 | 12.54 | 13.93 | 443,285 | +0.93(+7.15%) |
Aug 15, 2007 | 13.22 | 13.42 | 12.89 | 13.00 | 206,863 | -0.26(-1.96%) |
Aug 14, 2007 | 14.14 | 14.31 | 13.21 | 13.26 | 207,997 | -0.89(-6.29%) |
Aug 13, 2007 | 14.24 | 14.74 | 13.79 | 14.15 | 343,803 | -0.05(-0.35%) |
Aug 10, 2007 | 13.30 | 14.46 | 12.91 | 14.20 | 354,742 | +0.77(+5.73%) |
Aug 09, 2007 | 13.54 | 13.56 | 12.76 | 13.43 | 684,696 | -0.30(-2.18%) |
Aug 08, 2007 | 13.46 | 13.74 | 13.13 | 13.73 | 649,847 | +0.30(+2.23%) |
Aug 07, 2007 | 13.92 | 13.92 | 12.95 | 13.43 | 319,540 | -0.51(-3.66%) |
Aug 06, 2007 | 13.89 | 13.97 | 13.50 | 13.94 | 315,900 | +0.10(+0.72%) |
Aug 03, 2007 | 13.86 | 14.14 | 13.81 | 13.84 | 352,147 | -0.20(-1.42%) |
Aug 02, 2007 | 14.70 | 14.81 | 13.98 | 14.04 | 487,936 | -0.65(-4.42%) |