Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.03 | 10.16 | 9.979 | 10.11 | 3,542,636 | +0.09(+0.85%) |
Oct 30, 2007 | 10.04 | 10.13 | 10.02 | 10.02 | 2,362,416 | -0.06(-0.64%) |
Oct 29, 2007 | 10.08 | 10.15 | 10.01 | 10.09 | 5,185,262 | +0.03(+0.28%) |
Oct 26, 2007 | 10.03 | 10.09 | 9.987 | 10.06 | 2,511,611 | +0.07(+0.69%) |
Oct 25, 2007 | 9.821 | 9.991 | 9.779 | 9.991 | 3,645,887 | +0.18(+1.82%) |
Oct 24, 2007 | 9.566 | 9.813 | 9.566 | 9.813 | 3,627,114 | +0.19(+1.98%) |
Oct 23, 2007 | 9.706 | 9.779 | 9.576 | 9.623 | 3,131,116 | +0.03(+0.32%) |
Oct 22, 2007 | 9.639 | 9.738 | 9.544 | 9.593 | 4,196,229 | -0.09(-0.88%) |
Oct 19, 2007 | 9.773 | 9.785 | 9.666 | 9.678 | 3,886,476 | -0.10(-1.03%) |
Oct 18, 2007 | 9.591 | 9.815 | 9.585 | 9.779 | 3,529,298 | +0.20(+2.09%) |
Oct 17, 2007 | 9.645 | 9.710 | 9.496 | 9.579 | 2,966,112 | +0.02(+0.25%) |
Oct 16, 2007 | 9.651 | 9.672 | 9.550 | 9.554 | 2,833,220 | -0.12(-1.23%) |
Oct 15, 2007 | 9.779 | 9.795 | 9.627 | 9.674 | 2,377,731 | -0.11(-1.08%) |
Oct 12, 2007 | 9.757 | 9.838 | 9.720 | 9.779 | 1,786,386 | +0.07(+0.75%) |
Oct 11, 2007 | 9.716 | 9.783 | 9.639 | 9.706 | 3,724,931 | +0.06(+0.59%) |
Oct 10, 2007 | 9.716 | 9.757 | 9.585 | 9.649 | 3,327,737 | -0.11(-1.10%) |
Oct 09, 2007 | 9.684 | 9.757 | 9.643 | 9.757 | 2,260,153 | +0.08(+0.86%) |
Oct 08, 2007 | 9.751 | 9.797 | 9.635 | 9.674 | 2,275,962 | -0.10(-1.06%) |
Oct 05, 2007 | 9.742 | 9.797 | 9.718 | 9.777 | 2,192,966 | +0.08(+0.86%) |
Oct 04, 2007 | 9.682 | 9.720 | 9.615 | 9.694 | 2,013,142 | +0.03(+0.29%) |
Oct 03, 2007 | 9.775 | 9.795 | 9.639 | 9.666 | 3,165,203 | -0.15(-1.53%) |
Oct 02, 2007 | 9.781 | 9.874 | 9.684 | 9.815 | 3,843,990 | -0.01(-0.08%) |
Oct 01, 2007 | 9.639 | 9.862 | 9.627 | 9.823 | 3,063,434 | +0.23(+2.38%) |
Sep 28, 2007 | 9.558 | 9.643 | 9.552 | 9.595 | 3,915,130 | +0.02(+0.25%) |
Sep 27, 2007 | 9.550 | 9.623 | 9.514 | 9.570 | 2,429,603 | +0.07(+0.75%) |
Sep 26, 2007 | 9.283 | 9.558 | 9.271 | 9.500 | 3,194,844 | +0.24(+2.65%) |
Sep 25, 2007 | 9.352 | 9.378 | 9.230 | 9.255 | 3,066,399 | -0.13(-1.42%) |
Sep 24, 2007 | 9.473 | 9.526 | 9.370 | 9.388 | 2,662,782 | -0.12(-1.21%) |
Sep 21, 2007 | 9.574 | 9.613 | 9.502 | 9.504 | 3,462,605 | -0.01(-0.11%) |
Sep 20, 2007 | 9.433 | 9.562 | 9.433 | 9.514 | 3,124,199 | +0.08(+0.84%) |
Sep 19, 2007 | 9.404 | 9.540 | 9.390 | 9.435 | 2,456,775 | +0.01(+0.11%) |
Sep 18, 2007 | 9.402 | 9.496 | 9.311 | 9.425 | 2,709,714 | +0.08(+0.87%) |
Sep 17, 2007 | 9.352 | 9.425 | 9.332 | 9.344 | 2,388,105 | -0.05(-0.50%) |
Sep 14, 2007 | 9.443 | 9.496 | 9.285 | 9.390 | 4,787,080 | -0.24(-2.46%) |
Sep 13, 2007 | 9.587 | 9.676 | 9.554 | 9.627 | 2,583,244 | +0.06(+0.59%) |
Sep 12, 2007 | 9.390 | 9.633 | 9.380 | 9.570 | 2,205,811 | +0.12(+1.24%) |
Sep 11, 2007 | 9.362 | 9.479 | 9.313 | 9.453 | 1,451,438 | +0.11(+1.13%) |
Sep 10, 2007 | 9.485 | 9.514 | 9.277 | 9.348 | 2,712,184 | -0.07(-0.75%) |
Sep 07, 2007 | 9.396 | 9.560 | 9.364 | 9.419 | 2,637,093 | -0.06(-0.62%) |
Sep 06, 2007 | 9.453 | 9.540 | 9.421 | 9.477 | 3,134,080 | -0.01(-0.06%) |
Sep 05, 2007 | 9.477 | 9.570 | 9.431 | 9.483 | 2,816,423 | -0.10(-0.99%) |
Sep 04, 2007 | 9.475 | 9.659 | 9.463 | 9.579 | 2,336,727 | +0.10(+1.00%) |
Aug 31, 2007 | 9.404 | 9.540 | 9.325 | 9.483 | 3,404,310 | +0.11(+1.19%) |
Aug 30, 2007 | 9.413 | 9.552 | 9.346 | 9.372 | 2,945,363 | -0.12(-1.22%) |
Aug 29, 2007 | 9.453 | 9.524 | 9.348 | 9.487 | 2,963,148 | +0.13(+1.34%) |
Aug 28, 2007 | 9.360 | 9.463 | 9.311 | 9.362 | 3,081,713 | -0.06(-0.64%) |
Aug 27, 2007 | 9.516 | 9.536 | 9.404 | 9.423 | 2,153,445 | -0.16(-1.65%) |
Aug 24, 2007 | 9.514 | 9.647 | 9.496 | 9.581 | 3,181,012 | +0.07(+0.77%) |
Aug 23, 2007 | 9.435 | 9.564 | 9.400 | 9.508 | 2,676,121 | +0.11(+1.21%) |
Aug 22, 2007 | 9.240 | 9.431 | 9.228 | 9.394 | 3,427,529 | +0.23(+2.47%) |
Aug 21, 2007 | 9.230 | 9.311 | 9.141 | 9.168 | 2,954,255 | -0.13(-1.44%) |
Aug 20, 2007 | 9.188 | 9.390 | 9.155 | 9.301 | 3,131,610 | +0.12(+1.28%) |
Aug 17, 2007 | 9.159 | 9.236 | 9.004 | 9.184 | 5,022,235 | +0.22(+2.46%) |
Aug 16, 2007 | 9.143 | 9.024 | 8.631 | 8.963 | 8,994,671 | -0.18(-1.97%) |
Aug 15, 2007 | 9.332 | 9.512 | 9.091 | 9.143 | 7,860,395 | -0.19(-2.02%) |
Aug 14, 2007 | 9.453 | 9.524 | 9.253 | 9.332 | 5,836,878 | -0.12(-1.28%) |
Aug 13, 2007 | 9.089 | 9.736 | 9.149 | 9.453 | 7,149,002 | +0.36(+4.01%) |
Aug 10, 2007 | 8.643 | 9.174 | 8.471 | 9.089 | 8,771,373 | +0.25(+2.86%) |
Aug 09, 2007 | 9.319 | 9.354 | 8.749 | 8.836 | 10,948,037 | -0.72(-7.52%) |
Aug 08, 2007 | 9.662 | 9.728 | 9.293 | 9.554 | 9,713,474 | -0.07(-0.74%) |
Aug 07, 2007 | 9.668 | 9.854 | 9.489 | 9.625 | 8,264,506 | -0.04(-0.44%) |
Aug 06, 2007 | 9.595 | 9.714 | 9.206 | 9.668 | 11,072,531 | -0.18(-1.85%) |
Aug 03, 2007 | 9.915 | 9.937 | 9.834 | 9.850 | 8,338,115 | +0.03(+0.29%) |
Aug 02, 2007 | 10.02 | 10.17 | 9.668 | 9.821 | 17,210,762 | -0.67(-6.40%) |