Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.430 | 5.613 | 5.253 | 5.344 | 1,370,669 | -0.01(-0.11%) |
Oct 30, 2007 | 5.430 | 5.492 | 5.115 | 5.350 | 1,539,334 | -0.17(-3.01%) |
Oct 29, 2007 | 5.973 | 6.001 | 5.515 | 5.515 | 1,418,959 | -0.53(-8.79%) |
Oct 26, 2007 | 6.173 | 6.224 | 5.778 | 6.047 | 1,142,515 | -0.04(-0.66%) |
Oct 25, 2007 | 8.430 | 8.430 | 5.435 | 6.087 | 7,343,769 | -3.69(-37.72%) |
Oct 24, 2007 | 9.831 | 9.945 | 9.408 | 9.773 | 305,662 | -0.25(-2.45%) |
Oct 23, 2007 | 9.899 | 10.05 | 9.853 | 10.02 | 199,459 | +0.21(+2.10%) |
Oct 22, 2007 | 9.373 | 10.01 | 9.373 | 9.813 | 496,723 | +0.18(+1.84%) |
Oct 19, 2007 | 9.859 | 10.10 | 9.602 | 9.636 | 507,395 | -0.35(-3.49%) |
Oct 18, 2007 | 10.30 | 10.43 | 9.933 | 9.985 | 419,214 | -0.35(-3.43%) |
Oct 17, 2007 | 10.49 | 10.57 | 10.28 | 10.34 | 348,353 | -0.02(-0.17%) |
Oct 16, 2007 | 10.32 | 10.52 | 10.29 | 10.36 | 314,760 | +0.03(+0.28%) |
Oct 15, 2007 | 10.45 | 10.56 | 10.20 | 10.33 | 420,613 | -0.09(-0.82%) |
Oct 12, 2007 | 10.29 | 10.51 | 10.29 | 10.41 | 211,531 | +0.13(+1.22%) |
Oct 11, 2007 | 10.36 | 10.49 | 10.21 | 10.29 | 348,178 | -0.02(-0.17%) |
Oct 10, 2007 | 10.40 | 10.56 | 10.30 | 10.30 | 353,077 | -0.09(-0.88%) |
Oct 09, 2007 | 10.48 | 10.57 | 10.33 | 10.40 | 368,299 | -0.09(-0.87%) |
Oct 08, 2007 | 10.57 | 10.68 | 10.46 | 10.49 | 305,137 | -0.09(-0.86%) |
Oct 05, 2007 | 10.62 | 10.66 | 10.49 | 10.58 | 348,528 | +0.03(+0.33%) |
Oct 04, 2007 | 10.62 | 10.65 | 10.44 | 10.54 | 319,484 | -0.01(-0.11%) |
Oct 03, 2007 | 10.56 | 10.57 | 10.43 | 10.56 | 273,818 | -0.06(-0.54%) |
Oct 02, 2007 | 10.35 | 10.66 | 10.30 | 10.61 | 414,490 | +0.24(+2.31%) |
Oct 01, 2007 | 10.17 | 10.51 | 10.17 | 10.37 | 531,016 | +0.14(+1.34%) |
Sep 28, 2007 | 10.46 | 10.56 | 10.18 | 10.24 | 227,278 | -0.30(-2.82%) |
Sep 27, 2007 | 10.43 | 10.57 | 10.29 | 10.53 | 178,988 | +0.10(+0.99%) |
Sep 26, 2007 | 10.57 | 10.61 | 10.29 | 10.43 | 344,854 | -0.16(-1.51%) |
Sep 25, 2007 | 10.57 | 10.80 | 10.52 | 10.59 | 408,541 | -0.07(-0.70%) |
Sep 24, 2007 | 10.90 | 11.15 | 10.58 | 10.66 | 504,071 | -0.37(-3.37%) |
Sep 21, 2007 | 11.21 | 11.41 | 11.04 | 11.04 | 760,394 | -0.06(-0.52%) |
Sep 20, 2007 | 10.96 | 11.17 | 10.52 | 11.09 | 581,930 | -0.04(-0.36%) |
Sep 19, 2007 | 10.49 | 11.21 | 10.37 | 11.13 | 908,238 | +0.65(+6.16%) |
Sep 18, 2007 | 9.973 | 10.51 | 9.916 | 10.49 | 614,649 | +0.51(+5.16%) |
Sep 17, 2007 | 9.865 | 10.05 | 9.751 | 9.973 | 481,151 | +0.08(+0.81%) |
Sep 14, 2007 | 9.916 | 9.956 | 9.631 | 9.893 | 443,009 | -0.02(-0.23%) |
Sep 13, 2007 | 9.693 | 10.12 | 9.419 | 9.916 | 906,139 | +0.14(+1.40%) |
Sep 12, 2007 | 9.619 | 9.853 | 9.568 | 9.779 | 540,639 | +0.10(+1.00%) |
Sep 11, 2007 | 9.385 | 9.716 | 9.362 | 9.682 | 323,333 | +0.31(+3.29%) |
Sep 10, 2007 | 9.528 | 9.591 | 9.190 | 9.373 | 380,721 | -0.15(-1.62%) |
Sep 07, 2007 | 9.773 | 9.951 | 9.013 | 9.528 | 526,817 | -0.39(-3.92%) |
Sep 06, 2007 | 9.962 | 10.00 | 9.773 | 9.916 | 447,208 | +0.01(+0.12%) |
Sep 05, 2007 | 10.06 | 10.11 | 9.865 | 9.905 | 757,594 | -0.23(-2.31%) |
Sep 04, 2007 | 10.29 | 10.43 | 9.911 | 10.14 | 569,333 | -0.29(-2.74%) |
Aug 31, 2007 | 10.81 | 10.87 | 10.37 | 10.43 | 383,171 | -0.37(-3.39%) |
Aug 30, 2007 | 10.45 | 10.85 | 10.45 | 10.79 | 445,808 | +0.18(+1.67%) |
Aug 29, 2007 | 10.52 | 10.70 | 10.35 | 10.61 | 617,623 | +0.22(+2.09%) |
Aug 28, 2007 | 10.43 | 10.56 | 10.22 | 10.40 | 495,148 | -0.29(-2.73%) |
Aug 27, 2007 | 10.86 | 11.13 | 10.65 | 10.69 | 401,542 | -0.36(-3.26%) |
Aug 24, 2007 | 10.76 | 11.06 | 10.63 | 11.05 | 343,454 | +0.24(+2.22%) |
Aug 23, 2007 | 10.56 | 10.92 | 10.49 | 10.81 | 479,926 | +0.35(+3.39%) |
Aug 22, 2007 | 10.29 | 11.03 | 10.23 | 10.45 | 956,179 | +0.20(+1.95%) |
Aug 21, 2007 | 9.951 | 10.29 | 9.888 | 10.25 | 362,525 | +0.23(+2.34%) |
Aug 20, 2007 | 9.859 | 10.17 | 9.779 | 10.02 | 474,502 | +0.11(+1.15%) |
Aug 17, 2007 | 10.25 | 10.57 | 9.882 | 9.905 | 692,333 | -0.35(-3.40%) |
Aug 16, 2007 | 9.791 | 10.25 | 9.722 | 10.25 | 800,810 | +0.42(+4.24%) |
Aug 15, 2007 | 9.756 | 10.16 | 9.716 | 9.836 | 609,924 | +0.01(+0.12%) |
Aug 14, 2007 | 9.848 | 10.33 | 9.739 | 9.825 | 933,608 | -0.02(-0.17%) |
Aug 13, 2007 | 9.688 | 10.57 | 9.573 | 9.842 | 1,289,835 | +0.26(+2.68%) |
Aug 10, 2007 | 8.127 | 10.36 | 8.105 | 9.585 | 2,602,766 | +1.27(+15.26%) |
Aug 09, 2007 | 8.802 | 9.076 | 7.922 | 8.316 | 3,619,133 | -1.24(-12.98%) |
Aug 08, 2007 | 12.81 | 12.86 | 9.190 | 9.556 | 2,779,046 | -3.17(-24.89%) |
Aug 07, 2007 | 12.56 | 12.91 | 11.97 | 12.72 | 1,057,833 | +0.21(+1.69%) |
Aug 06, 2007 | 11.68 | 12.55 | 11.65 | 12.51 | 1,051,709 | +0.82(+6.99%) |
Aug 03, 2007 | 11.97 | 12.04 | 11.65 | 11.69 | 618,148 | -0.18(-1.54%) |
Aug 02, 2007 | 11.67 | 12.22 | 11.60 | 11.88 | 862,923 | +0.23(+2.01%) |