Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.032 | 9.086 | 8.870 | 8.971 | 9,987,597 | +0.13(+1.47%) |
Oct 30, 2007 | 8.948 | 9.023 | 8.821 | 8.841 | 14,316,282 | -0.18(-1.95%) |
Oct 29, 2007 | 8.841 | 9.127 | 8.798 | 9.017 | 8,489,223 | +0.26(+2.93%) |
Oct 26, 2007 | 8.596 | 8.807 | 8.553 | 8.760 | 7,811,008 | +0.35(+4.19%) |
Oct 25, 2007 | 8.449 | 8.550 | 8.256 | 8.408 | 6,317,113 | +0.12(+1.39%) |
Oct 24, 2007 | 8.357 | 8.394 | 8.071 | 8.293 | 6,756,960 | -0.05(-0.66%) |
Oct 23, 2007 | 8.345 | 8.426 | 8.178 | 8.348 | 6,327,277 | +0.19(+2.37%) |
Oct 22, 2007 | 7.973 | 8.183 | 7.756 | 8.155 | 8,441,537 | -0.01(-0.11%) |
Oct 19, 2007 | 8.553 | 8.573 | 8.114 | 8.163 | 8,295,251 | -0.45(-5.19%) |
Oct 18, 2007 | 8.146 | 8.636 | 8.126 | 8.610 | 11,469,148 | +0.38(+4.66%) |
Oct 17, 2007 | 8.446 | 8.495 | 7.984 | 8.227 | 8,937,453 | -0.04(-0.52%) |
Oct 16, 2007 | 8.290 | 8.313 | 8.059 | 8.270 | 10,506,490 | -0.20(-2.32%) |
Oct 15, 2007 | 8.639 | 8.697 | 8.357 | 8.466 | 6,208,374 | -0.19(-2.17%) |
Oct 12, 2007 | 8.524 | 8.691 | 8.449 | 8.654 | 5,141,825 | +0.17(+2.04%) |
Oct 11, 2007 | 8.723 | 8.824 | 8.270 | 8.481 | 9,274,251 | -0.14(-1.64%) |
Oct 10, 2007 | 8.636 | 8.662 | 8.541 | 8.622 | 4,884,211 | +0.03(+0.40%) |
Oct 09, 2007 | 8.365 | 8.642 | 8.359 | 8.587 | 8,761,380 | +0.30(+3.62%) |
Oct 08, 2007 | 8.134 | 8.299 | 8.132 | 8.287 | 4,157,219 | +0.10(+1.23%) |
Oct 05, 2007 | 8.134 | 8.351 | 8.042 | 8.186 | 9,076,365 | +0.24(+3.05%) |
Oct 04, 2007 | 7.892 | 7.996 | 7.693 | 7.944 | 6,676,909 | +0.20(+2.57%) |
Oct 03, 2007 | 7.869 | 8.065 | 7.731 | 7.745 | 8,710,415 | -0.14(-1.83%) |
Oct 02, 2007 | 7.826 | 7.889 | 7.687 | 7.889 | 7,116,725 | -0.01(-0.07%) |
Oct 01, 2007 | 7.615 | 7.967 | 7.604 | 7.895 | 13,970,907 | +0.33(+4.39%) |
Sep 28, 2007 | 7.529 | 7.563 | 7.405 | 7.563 | 7,802,244 | +0.00(+0.00%) |
Sep 27, 2007 | 7.581 | 7.598 | 7.497 | 7.563 | 8,704,834 | +0.11(+1.47%) |
Sep 26, 2007 | 7.445 | 7.491 | 7.399 | 7.454 | 9,459,753 | +0.15(+2.09%) |
Sep 25, 2007 | 7.197 | 7.315 | 7.154 | 7.301 | 8,957,633 | +0.00(+0.04%) |
Sep 24, 2007 | 7.289 | 7.321 | 7.232 | 7.298 | 6,763,217 | +0.09(+1.20%) |
Sep 21, 2007 | 7.327 | 7.347 | 7.159 | 7.211 | 6,435,506 | +0.02(+0.28%) |
Sep 20, 2007 | 7.211 | 7.327 | 7.076 | 7.191 | 6,688,176 | +0.00(+0.00%) |
Sep 19, 2007 | 7.183 | 7.318 | 7.151 | 7.191 | 13,091,216 | +0.31(+4.57%) |
Sep 18, 2007 | 6.632 | 7.053 | 6.513 | 6.877 | 11,415,663 | +0.38(+5.81%) |
Sep 17, 2007 | 6.663 | 6.695 | 6.499 | 6.499 | 5,916,588 | -0.18(-2.72%) |
Sep 14, 2007 | 6.663 | 6.741 | 6.559 | 6.681 | 9,633,413 | -0.02(-0.34%) |
Sep 13, 2007 | 6.724 | 6.799 | 6.663 | 6.704 | 7,492,282 | +0.05(+0.82%) |
Sep 12, 2007 | 6.692 | 6.764 | 6.528 | 6.649 | 8,558,367 | -0.08(-1.16%) |
Sep 11, 2007 | 6.773 | 6.819 | 6.577 | 6.727 | 9,227,568 | +0.04(+0.56%) |
Sep 10, 2007 | 6.756 | 6.784 | 6.516 | 6.689 | 6,878,497 | -0.10(-1.49%) |
Sep 07, 2007 | 6.868 | 6.871 | 6.606 | 6.790 | 6,933,847 | -0.15(-2.20%) |
Sep 06, 2007 | 6.963 | 7.009 | 6.842 | 6.943 | 5,340,876 | +0.06(+0.84%) |
Sep 05, 2007 | 6.790 | 6.917 | 6.714 | 6.885 | 12,062,212 | -0.11(-1.53%) |
Sep 04, 2007 | 6.963 | 7.139 | 6.932 | 6.992 | 8,236,846 | +0.06(+0.83%) |
Aug 31, 2007 | 6.894 | 7.007 | 6.833 | 6.934 | 7,922,911 | +0.32(+4.89%) |
Aug 30, 2007 | 6.476 | 6.839 | 6.455 | 6.611 | 8,228,679 | +0.05(+0.79%) |
Aug 29, 2007 | 6.450 | 6.683 | 6.392 | 6.559 | 6,919,634 | +0.26(+4.07%) |
Aug 28, 2007 | 6.554 | 6.559 | 6.262 | 6.303 | 9,383,107 | -0.37(-5.62%) |
Aug 27, 2007 | 6.756 | 6.784 | 6.562 | 6.678 | 4,846,319 | -0.04(-0.64%) |
Aug 24, 2007 | 6.516 | 6.805 | 6.470 | 6.721 | 9,230,223 | +0.20(+3.14%) |
Aug 23, 2007 | 6.634 | 6.663 | 6.311 | 6.516 | 9,435,441 | +0.04(+0.67%) |
Aug 22, 2007 | 6.297 | 6.484 | 6.239 | 6.473 | 8,635,676 | +0.42(+6.86%) |
Aug 21, 2007 | 5.939 | 6.161 | 5.902 | 6.058 | 8,086,885 | +0.12(+2.04%) |
Aug 20, 2007 | 5.997 | 6.006 | 5.683 | 5.936 | 8,998,298 | +0.05(+0.88%) |
Aug 17, 2007 | 6.006 | 6.084 | 5.541 | 5.884 | 14,345,414 | +0.29(+5.21%) |
Aug 16, 2007 | 5.385 | 5.769 | 0.0029 | 5.593 | 27,530,354 | -0.42(-7.00%) |
Aug 15, 2007 | 6.239 | 6.453 | 5.983 | 6.014 | 14,121,482 | -0.40(-6.21%) |
Aug 14, 2007 | 6.663 | 6.709 | 6.352 | 6.412 | 9,545,157 | -0.32(-4.71%) |
Aug 13, 2007 | 6.908 | 6.946 | 6.626 | 6.730 | 9,750,236 | -0.11(-1.64%) |
Aug 10, 2007 | 6.669 | 6.862 | 6.510 | 6.842 | 10,714,686 | -0.22(-3.14%) |
Aug 09, 2007 | 7.102 | 7.266 | 6.958 | 7.064 | 8,800,873 | -0.37(-5.00%) |
Aug 08, 2007 | 7.379 | 7.650 | 7.283 | 7.436 | 9,004,611 | +0.14(+1.94%) |
Aug 07, 2007 | 7.125 | 7.356 | 7.024 | 7.295 | 7,565,489 | +0.14(+2.02%) |
Aug 06, 2007 | 7.087 | 7.165 | 6.779 | 7.151 | 12,641,436 | -0.01(-0.08%) |
Aug 03, 2007 | 7.229 | 7.431 | 7.108 | 7.157 | 6,861,392 | -0.27(-3.69%) |
Aug 02, 2007 | 7.410 | 7.532 | 7.324 | 7.431 | 10,119,791 | +0.14(+1.86%) |