Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.034 | 9.043 | 8.626 | 8.817 | 262,931 | -0.19(-2.12%) |
Oct 30, 2007 | 8.956 | 9.121 | 8.913 | 9.008 | 227,474 | +0.03(+0.29%) |
Oct 29, 2007 | 8.886 | 9.008 | 8.635 | 8.982 | 286,185 | +0.14(+1.57%) |
Oct 26, 2007 | 8.635 | 8.913 | 8.591 | 8.843 | 264,197 | +0.32(+3.77%) |
Oct 25, 2007 | 8.756 | 8.826 | 8.426 | 8.522 | 320,490 | -0.23(-2.58%) |
Oct 24, 2007 | 8.904 | 8.973 | 8.582 | 8.747 | 249,577 | -0.36(-3.91%) |
Oct 23, 2007 | 8.991 | 9.121 | 8.904 | 9.104 | 172,562 | +0.04(+0.48%) |
Oct 22, 2007 | 8.556 | 9.112 | 8.504 | 9.060 | 187,988 | +0.41(+4.72%) |
Oct 19, 2007 | 9.164 | 9.277 | 8.652 | 8.652 | 294,703 | -0.53(-5.77%) |
Oct 18, 2007 | 9.225 | 9.364 | 9.182 | 9.182 | 163,928 | -0.08(-0.84%) |
Oct 17, 2007 | 9.390 | 9.451 | 9.251 | 9.260 | 174,980 | -0.03(-0.28%) |
Oct 16, 2007 | 9.303 | 9.460 | 9.138 | 9.286 | 331,541 | -0.06(-0.65%) |
Oct 15, 2007 | 9.425 | 9.468 | 9.208 | 9.347 | 274,212 | -0.09(-0.92%) |
Oct 12, 2007 | 9.434 | 9.555 | 9.382 | 9.434 | 273,752 | +0.00(+0.00%) |
Oct 11, 2007 | 9.912 | 10.01 | 9.434 | 9.434 | 419,952 | -0.43(-4.32%) |
Oct 10, 2007 | 9.929 | 9.998 | 9.703 | 9.859 | 282,731 | -0.03(-0.35%) |
Oct 09, 2007 | 9.912 | 9.955 | 9.703 | 9.894 | 422,946 | -0.01(-0.09%) |
Oct 08, 2007 | 9.677 | 9.929 | 9.573 | 9.903 | 206,407 | +0.23(+2.43%) |
Oct 05, 2007 | 9.773 | 9.946 | 9.625 | 9.668 | 261,549 | -0.02(-0.18%) |
Oct 04, 2007 | 10.04 | 10.04 | 9.668 | 9.686 | 326,706 | -0.30(-2.96%) |
Oct 03, 2007 | 9.807 | 10.03 | 9.651 | 9.981 | 269,032 | +0.03(+0.35%) |
Oct 02, 2007 | 9.990 | 10.08 | 9.868 | 9.946 | 211,703 | -0.01(-0.09%) |
Oct 01, 2007 | 9.773 | 10.06 | 9.773 | 9.955 | 325,785 | +0.15(+1.51%) |
Sep 28, 2007 | 10.03 | 10.18 | 9.807 | 9.807 | 211,703 | -0.29(-2.84%) |
Sep 27, 2007 | 10.53 | 10.55 | 10.09 | 10.09 | 369,530 | -0.43(-4.05%) |
Sep 26, 2007 | 10.36 | 10.66 | 10.24 | 10.52 | 234,381 | +0.22(+2.11%) |
Sep 25, 2007 | 10.36 | 10.50 | 10.07 | 10.30 | 419,722 | -0.08(-0.75%) |
Sep 24, 2007 | 10.87 | 10.88 | 10.35 | 10.38 | 324,059 | -0.50(-4.55%) |
Sep 21, 2007 | 10.81 | 11.06 | 10.77 | 10.88 | 286,069 | +0.17(+1.62%) |
Sep 20, 2007 | 10.88 | 11.02 | 10.51 | 10.70 | 249,922 | -0.21(-1.91%) |
Sep 19, 2007 | 11.07 | 11.18 | 10.81 | 10.91 | 278,702 | -0.08(-0.71%) |
Sep 18, 2007 | 10.16 | 11.03 | 10.14 | 10.99 | 360,666 | +0.90(+8.96%) |
Sep 17, 2007 | 10.13 | 10.30 | 10.08 | 10.09 | 414,542 | -0.05(-0.51%) |
Sep 14, 2007 | 9.955 | 10.26 | 9.955 | 10.14 | 262,700 | +0.04(+0.43%) |
Sep 13, 2007 | 10.21 | 10.41 | 10.02 | 10.09 | 241,634 | -0.10(-0.94%) |
Sep 12, 2007 | 10.62 | 10.68 | 10.15 | 10.19 | 266,154 | -0.45(-4.24%) |
Sep 11, 2007 | 10.42 | 10.74 | 10.45 | 10.64 | 257,405 | +0.22(+2.08%) |
Sep 10, 2007 | 10.45 | 10.53 | 10.02 | 10.42 | 243,015 | +0.03(+0.25%) |
Sep 07, 2007 | 11.18 | 11.18 | 10.37 | 10.40 | 316,806 | -0.77(-6.92%) |
Sep 06, 2007 | 11.17 | 11.23 | 10.94 | 11.17 | 140,559 | +0.00(+0.00%) |
Sep 05, 2007 | 11.28 | 11.38 | 11.04 | 11.17 | 202,148 | -0.16(-1.38%) |
Sep 04, 2007 | 11.33 | 11.41 | 11.20 | 11.33 | 180,390 | -0.04(-0.38%) |
Aug 31, 2007 | 11.14 | 11.40 | 11.00 | 11.37 | 152,186 | +0.37(+3.40%) |
Aug 30, 2007 | 11.06 | 11.18 | 10.95 | 11.00 | 140,675 | -0.12(-1.09%) |
Aug 29, 2007 | 10.95 | 11.18 | 10.75 | 11.12 | 250,152 | +0.22(+1.99%) |
Aug 28, 2007 | 11.24 | 11.28 | 10.90 | 10.90 | 141,365 | -0.40(-3.54%) |
Aug 27, 2007 | 11.43 | 11.50 | 11.28 | 11.30 | 157,482 | -0.15(-1.29%) |
Aug 24, 2007 | 11.05 | 11.45 | 10.96 | 11.45 | 286,645 | +0.43(+3.86%) |
Aug 23, 2007 | 11.34 | 11.34 | 10.87 | 11.02 | 259,822 | -0.26(-2.31%) |
Aug 22, 2007 | 11.11 | 11.34 | 10.87 | 11.28 | 336,146 | +0.18(+1.64%) |
Aug 21, 2007 | 11.02 | 11.14 | 10.90 | 11.10 | 248,656 | +0.04(+0.39%) |
Aug 20, 2007 | 11.21 | 11.21 | 10.92 | 11.06 | 211,703 | -0.10(-0.86%) |
Aug 17, 2007 | 11.01 | 11.35 | 10.76 | 11.15 | 468,302 | +0.25(+2.31%) |
Aug 16, 2007 | 10.68 | 11.08 | 10.26 | 10.90 | 453,222 | +0.15(+1.37%) |
Aug 15, 2007 | 10.94 | 11.10 | 10.70 | 10.75 | 311,511 | -0.17(-1.59%) |
Aug 14, 2007 | 11.17 | 11.25 | 10.80 | 10.93 | 266,384 | -0.25(-2.25%) |
Aug 13, 2007 | 11.71 | 12.05 | 11.17 | 11.18 | 421,909 | -0.53(-4.53%) |
Aug 10, 2007 | 11.56 | 11.73 | 11.08 | 11.71 | 722,024 | +0.10(+0.82%) |
Aug 09, 2007 | 12.21 | 12.44 | 11.56 | 11.61 | 789,483 | -0.53(-4.36%) |
Aug 08, 2007 | 12.16 | 12.42 | 11.74 | 12.14 | 900,573 | +0.04(+0.36%) |
Aug 07, 2007 | 12.15 | 12.16 | 11.74 | 12.10 | 696,813 | -0.05(-0.43%) |
Aug 06, 2007 | 10.90 | 12.15 | 10.86 | 12.15 | 724,672 | +1.25(+11.47%) |
Aug 03, 2007 | 11.21 | 11.33 | 10.89 | 10.90 | 544,396 | -0.03(-0.32%) |
Aug 02, 2007 | 10.89 | 10.97 | 10.68 | 10.94 | 263,161 | +0.07(+0.64%) |