Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.17 | 10.38 | 10.08 | 10.37 | 16,837,306 | +0.30(+2.96%) |
Oct 30, 2007 | 10.11 | 10.24 | 9.902 | 10.07 | 13,829,143 | -0.11(-1.12%) |
Oct 29, 2007 | 10.41 | 10.53 | 10.10 | 10.19 | 13,392,708 | -0.19(-1.86%) |
Oct 26, 2007 | 10.22 | 10.42 | 10.12 | 10.38 | 12,479,886 | +0.32(+3.23%) |
Oct 25, 2007 | 10.06 | 10.33 | 9.911 | 10.06 | 20,448,074 | +0.25(+2.60%) |
Oct 24, 2007 | 9.955 | 10.02 | 9.552 | 9.802 | 12,027,096 | -0.22(-2.23%) |
Oct 23, 2007 | 10.09 | 10.20 | 9.823 | 10.03 | 11,808,086 | -0.05(-0.52%) |
Oct 22, 2007 | 9.613 | 10.09 | 9.477 | 10.08 | 11,421,843 | +0.43(+4.45%) |
Oct 19, 2007 | 9.946 | 9.968 | 9.635 | 9.648 | 8,202,897 | -0.26(-2.61%) |
Oct 18, 2007 | 9.850 | 9.981 | 9.758 | 9.907 | 11,226,473 | +0.07(+0.76%) |
Oct 17, 2007 | 9.929 | 10.06 | 9.618 | 9.832 | 8,249,651 | +0.02(+0.18%) |
Oct 16, 2007 | 9.902 | 9.999 | 9.788 | 9.815 | 8,273,916 | -0.10(-0.97%) |
Oct 15, 2007 | 10.03 | 10.04 | 9.793 | 9.911 | 5,892,544 | -0.11(-1.09%) |
Oct 12, 2007 | 9.981 | 10.09 | 9.924 | 10.02 | 11,345,395 | +0.16(+1.60%) |
Oct 11, 2007 | 10.18 | 10.22 | 9.714 | 9.863 | 8,598,610 | -0.28(-2.73%) |
Oct 10, 2007 | 10.35 | 10.38 | 9.951 | 10.14 | 15,653,895 | -0.19(-1.83%) |
Oct 09, 2007 | 10.09 | 10.34 | 10.06 | 10.33 | 12,265,124 | +0.28(+2.79%) |
Oct 08, 2007 | 9.924 | 10.05 | 9.920 | 10.05 | 9,269,507 | +0.10(+0.97%) |
Oct 05, 2007 | 10.03 | 10.09 | 9.920 | 9.951 | 10,889,757 | -0.02(-0.22%) |
Oct 04, 2007 | 9.854 | 10.03 | 9.810 | 9.973 | 11,589,648 | +0.12(+1.20%) |
Oct 03, 2007 | 9.766 | 9.872 | 9.749 | 9.854 | 9,313,331 | +0.09(+0.94%) |
Oct 02, 2007 | 9.692 | 9.876 | 9.639 | 9.762 | 9,803,038 | +0.03(+0.32%) |
Oct 01, 2007 | 9.477 | 9.775 | 9.429 | 9.731 | 11,072,407 | +0.26(+2.78%) |
Sep 28, 2007 | 9.429 | 9.609 | 9.363 | 9.468 | 8,922,060 | +0.05(+0.56%) |
Sep 27, 2007 | 9.284 | 9.420 | 9.188 | 9.416 | 6,991,431 | +0.16(+1.75%) |
Sep 26, 2007 | 9.359 | 9.495 | 9.188 | 9.253 | 8,707,823 | -0.09(-0.94%) |
Sep 25, 2007 | 9.038 | 9.389 | 8.951 | 9.341 | 12,481,874 | +0.24(+2.65%) |
Sep 24, 2007 | 9.253 | 9.253 | 8.872 | 9.100 | 8,652,866 | -0.08(-0.86%) |
Sep 21, 2007 | 9.293 | 9.380 | 9.139 | 9.179 | 17,162,680 | -0.01(-0.14%) |
Sep 20, 2007 | 9.253 | 9.394 | 9.095 | 9.192 | 13,263,797 | -0.04(-0.43%) |
Sep 19, 2007 | 9.196 | 9.424 | 9.144 | 9.231 | 12,386,605 | +0.11(+1.20%) |
Sep 18, 2007 | 8.850 | 9.139 | 8.780 | 9.122 | 9,215,188 | +0.34(+3.90%) |
Sep 17, 2007 | 8.740 | 8.924 | 8.617 | 8.780 | 5,881,909 | +0.01(+0.15%) |
Sep 14, 2007 | 8.771 | 8.859 | 8.657 | 8.767 | 7,500,302 | +0.02(+0.20%) |
Sep 13, 2007 | 8.946 | 8.959 | 8.749 | 8.749 | 6,881,885 | -0.10(-1.14%) |
Sep 12, 2007 | 8.696 | 8.911 | 8.670 | 8.850 | 8,904,844 | +0.12(+1.36%) |
Sep 11, 2007 | 8.552 | 8.819 | 8.490 | 8.731 | 11,596,512 | +0.24(+2.84%) |
Sep 10, 2007 | 8.297 | 8.552 | 8.280 | 8.490 | 10,689,787 | +0.25(+3.03%) |
Sep 07, 2007 | 8.490 | 8.547 | 8.183 | 8.240 | 9,879,201 | -0.36(-4.18%) |
Sep 06, 2007 | 8.587 | 8.683 | 8.477 | 8.600 | 5,579,704 | +0.01(+0.10%) |
Sep 05, 2007 | 8.666 | 8.731 | 8.525 | 8.591 | 5,737,735 | -0.12(-1.36%) |
Sep 04, 2007 | 8.530 | 8.767 | 8.468 | 8.710 | 7,624,439 | +0.16(+1.90%) |
Aug 31, 2007 | 8.411 | 8.552 | 8.354 | 8.547 | 6,616,423 | +0.19(+2.31%) |
Aug 30, 2007 | 8.227 | 8.446 | 8.227 | 8.354 | 6,823,597 | +0.07(+0.90%) |
Aug 29, 2007 | 8.082 | 8.289 | 8.069 | 8.280 | 5,065,614 | +0.21(+2.66%) |
Aug 28, 2007 | 8.284 | 8.332 | 8.056 | 8.065 | 6,445,841 | -0.27(-3.21%) |
Aug 27, 2007 | 8.376 | 8.376 | 8.249 | 8.332 | 5,509,843 | -0.06(-0.68%) |
Aug 24, 2007 | 8.201 | 8.442 | 8.145 | 8.389 | 11,489,269 | +0.25(+3.02%) |
Aug 23, 2007 | 8.052 | 8.205 | 7.876 | 8.144 | 10,939,711 | +0.21(+2.65%) |
Aug 22, 2007 | 8.025 | 8.082 | 7.815 | 7.933 | 13,184,978 | -0.06(-0.71%) |
Aug 21, 2007 | 7.854 | 8.003 | 7.789 | 7.990 | 9,267,183 | +0.03(+0.39%) |
Aug 20, 2007 | 8.003 | 8.056 | 7.854 | 7.960 | 7,174,541 | -0.03(-0.38%) |
Aug 17, 2007 | 7.995 | 8.157 | 7.898 | 7.990 | 8,036,052 | +0.09(+1.11%) |
Aug 16, 2007 | 8.008 | 8.060 | 7.718 | 7.903 | 13,604,312 | -0.15(-1.91%) |
Aug 15, 2007 | 8.503 | 8.503 | 8.039 | 8.056 | 17,927,276 | -0.42(-4.92%) |
Aug 14, 2007 | 8.236 | 8.508 | 8.183 | 8.473 | 13,423,436 | +0.31(+3.82%) |
Aug 13, 2007 | 8.021 | 8.223 | 7.964 | 8.161 | 12,584,099 | +0.22(+2.76%) |
Aug 10, 2007 | 7.942 | 8.109 | 7.696 | 7.942 | 9,875,507 | -0.03(-0.39%) |
Aug 09, 2007 | 8.104 | 8.236 | 7.881 | 7.973 | 11,698,357 | -0.29(-3.55%) |
Aug 08, 2007 | 8.464 | 8.604 | 8.117 | 8.267 | 14,574,945 | -0.18(-2.13%) |
Aug 07, 2007 | 8.574 | 8.639 | 8.351 | 8.446 | 14,532,824 | -0.18(-2.03%) |
Aug 06, 2007 | 8.297 | 8.622 | 8.293 | 8.622 | 18,166,518 | +0.36(+4.35%) |
Aug 03, 2007 | 8.328 | 8.552 | 7.898 | 8.262 | 37,517,344 | +0.24(+2.95%) |
Aug 02, 2007 | 7.679 | 8.039 | 7.675 | 8.025 | 17,972,642 | +0.38(+4.99%) |