Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.750 | 9.930 | 9.690 | 9.770 | 256,051 | +0.02(+0.21%) |
Oct 30, 2007 | 9.570 | 9.750 | 9.570 | 9.750 | 174,784 | +0.15(+1.56%) |
Oct 29, 2007 | 9.440 | 9.780 | 9.380 | 9.600 | 60,734 | +0.22(+2.35%) |
Oct 26, 2007 | 9.500 | 9.550 | 9.350 | 9.380 | 34,336 | -0.04(-0.42%) |
Oct 25, 2007 | 9.420 | 9.550 | 9.070 | 9.420 | 108,556 | +0.00(+0.00%) |
Oct 24, 2007 | 9.630 | 9.680 | 9.370 | 9.420 | 89,849 | -0.30(-3.09%) |
Oct 23, 2007 | 9.830 | 9.890 | 9.630 | 9.720 | 63,564 | -0.08(-0.82%) |
Oct 22, 2007 | 10.24 | 10.24 | 9.570 | 9.800 | 46,200 | -0.57(-5.50%) |
Oct 19, 2007 | 10.35 | 10.45 | 10.11 | 10.37 | 200,384 | -0.03(-0.29%) |
Oct 18, 2007 | 10.15 | 10.46 | 10.15 | 10.40 | 34,633 | +0.14(+1.36%) |
Oct 17, 2007 | 9.990 | 10.27 | 9.930 | 10.26 | 56,448 | +0.33(+3.38%) |
Oct 16, 2007 | 9.990 | 10.20 | 9.860 | 9.925 | 296,319 | -0.06(-0.65%) |
Oct 15, 2007 | 9.900 | 10.00 | 9.803 | 9.990 | 105,132 | +0.10(+1.01%) |
Oct 12, 2007 | 9.870 | 9.990 | 9.760 | 9.890 | 112,545 | +0.07(+0.71%) |
Oct 11, 2007 | 10.02 | 10.02 | 9.800 | 9.820 | 185,193 | -0.18(-1.80%) |
Oct 10, 2007 | 9.590 | 10.00 | 9.540 | 10.00 | 251,926 | +0.36(+3.73%) |
Oct 09, 2007 | 9.310 | 9.700 | 9.180 | 9.640 | 229,177 | +0.34(+3.66%) |
Oct 08, 2007 | 9.420 | 9.420 | 9.170 | 9.300 | 63,799 | -0.02(-0.21%) |
Oct 05, 2007 | 9.270 | 9.410 | 9.180 | 9.320 | 80,515 | +0.17(+1.86%) |
Oct 04, 2007 | 9.090 | 9.220 | 9.050 | 9.150 | 81,566 | +0.06(+0.66%) |
Oct 03, 2007 | 9.310 | 9.360 | 9.000 | 9.090 | 150,908 | -0.30(-3.19%) |
Oct 02, 2007 | 9.180 | 10.33 | 8.940 | 9.390 | 453,239 | +0.19(+2.07%) |
Oct 01, 2007 | 9.050 | 9.230 | 8.900 | 9.200 | 65,146 | +0.13(+1.43%) |
Sep 28, 2007 | 8.750 | 9.100 | 8.640 | 9.070 | 331,619 | +0.29(+3.30%) |
Sep 27, 2007 | 9.000 | 9.040 | 8.640 | 8.780 | 157,933 | -0.22(-2.44%) |
Sep 26, 2007 | 9.120 | 9.320 | 9.000 | 9.000 | 158,283 | -0.10(-1.10%) |
Sep 25, 2007 | 9.230 | 9.230 | 9.070 | 9.100 | 142,431 | -0.21(-2.26%) |
Sep 24, 2007 | 9.390 | 9.500 | 9.040 | 9.310 | 111,803 | -0.06(-0.64%) |
Sep 21, 2007 | 8.940 | 9.470 | 8.940 | 9.370 | 268,655 | +0.50(+5.64%) |
Sep 20, 2007 | 8.270 | 8.900 | 8.170 | 8.870 | 180,840 | +0.57(+6.87%) |
Sep 19, 2007 | 7.640 | 8.380 | 7.600 | 8.300 | 204,975 | +0.69(+9.07%) |
Sep 18, 2007 | 7.890 | 7.900 | 7.350 | 7.610 | 492,905 | -0.31(-3.91%) |
Sep 17, 2007 | 8.240 | 8.240 | 7.770 | 7.920 | 60,290 | -0.11(-1.37%) |
Sep 14, 2007 | 8.110 | 8.110 | 7.840 | 8.030 | 89,658 | -0.09(-1.11%) |
Sep 13, 2007 | 8.110 | 8.170 | 8.050 | 8.120 | 74,697 | +0.04(+0.50%) |
Sep 12, 2007 | 8.280 | 8.280 | 7.990 | 8.080 | 127,918 | -0.21(-2.53%) |
Sep 11, 2007 | 8.310 | 8.360 | 8.150 | 8.290 | 148,698 | -0.01(-0.12%) |
Sep 10, 2007 | 8.720 | 8.720 | 8.180 | 8.300 | 124,821 | -0.38(-4.38%) |
Sep 07, 2007 | 8.980 | 9.010 | 8.600 | 8.680 | 136,669 | -0.33(-3.66%) |
Sep 06, 2007 | 9.000 | 9.080 | 8.920 | 9.010 | 177,060 | +0.00(+0.00%) |
Sep 05, 2007 | 8.980 | 9.290 | 8.800 | 9.010 | 190,239 | -0.05(-0.55%) |
Sep 04, 2007 | 8.340 | 9.100 | 8.340 | 9.060 | 118,048 | +0.72(+8.63%) |
Aug 31, 2007 | 8.520 | 8.580 | 8.340 | 8.340 | 83,475 | +0.02(+0.24%) |
Aug 30, 2007 | 8.550 | 8.550 | 8.310 | 8.320 | 50,128 | -0.18(-2.12%) |
Aug 29, 2007 | 8.370 | 8.530 | 8.300 | 8.500 | 100,381 | +0.09(+1.07%) |
Aug 28, 2007 | 8.260 | 8.420 | 8.210 | 8.410 | 27,768 | +0.11(+1.33%) |
Aug 27, 2007 | 8.520 | 8.640 | 8.290 | 8.300 | 105,444 | -0.15(-1.78%) |
Aug 24, 2007 | 8.450 | 8.550 | 8.250 | 8.450 | 69,851 | +0.08(+0.96%) |
Aug 23, 2007 | 8.620 | 8.620 | 8.290 | 8.370 | 155,511 | -0.12(-1.41%) |
Aug 22, 2007 | 9.870 | 9.870 | 8.130 | 8.490 | 228,052 | +0.03(+0.35%) |
Aug 21, 2007 | 9.000 | 9.050 | 8.420 | 8.460 | 94,362 | -0.54(-6.00%) |
Aug 20, 2007 | 8.950 | 9.030 | 8.900 | 9.000 | 87,871 | +0.00(+0.00%) |
Aug 17, 2007 | 9.340 | 9.340 | 8.400 | 9.000 | 246,135 | +0.01(+0.11%) |
Aug 16, 2007 | 8.460 | 8.990 | 7.960 | 8.990 | 220,355 | +0.43(+5.02%) |
Aug 15, 2007 | 8.900 | 9.040 | 8.550 | 8.560 | 122,897 | -0.39(-4.36%) |
Aug 14, 2007 | 9.440 | 9.700 | 8.950 | 8.950 | 68,205 | -0.35(-3.76%) |
Aug 13, 2007 | 9.610 | 9.610 | 9.150 | 9.300 | 198,720 | -0.12(-1.27%) |
Aug 10, 2007 | 9.430 | 9.550 | 9.300 | 9.420 | 289,586 | -0.13(-1.36%) |
Aug 09, 2007 | 9.760 | 9.825 | 9.485 | 9.550 | 350,496 | -0.16(-1.65%) |
Aug 08, 2007 | 9.620 | 10.19 | 9.540 | 9.710 | 314,805 | +0.22(+2.32%) |
Aug 07, 2007 | 9.910 | 10.03 | 9.380 | 9.490 | 231,301 | -0.49(-4.96%) |
Aug 06, 2007 | 10.44 | 10.44 | 9.930 | 9.985 | 96,778 | -0.21(-2.01%) |
Aug 03, 2007 | 9.930 | 11.00 | 9.900 | 10.19 | 162,490 | -0.78(-7.11%) |
Aug 02, 2007 | 11.45 | 12.00 | 10.87 | 10.97 | 137,433 | -1.04(-8.66%) |