Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.032 | 9.087 | 8.870 | 8.971 | 9,987,179 | +0.13(+1.47%) |
Oct 30, 2007 | 8.948 | 9.023 | 8.821 | 8.841 | 14,315,683 | -0.18(-1.95%) |
Oct 29, 2007 | 8.841 | 9.127 | 8.798 | 9.017 | 8,488,867 | +0.26(+2.93%) |
Oct 26, 2007 | 8.596 | 8.807 | 8.553 | 8.761 | 7,810,681 | +0.35(+4.19%) |
Oct 25, 2007 | 8.449 | 8.550 | 8.256 | 8.409 | 6,316,848 | +0.12(+1.39%) |
Oct 24, 2007 | 8.357 | 8.394 | 8.071 | 8.293 | 6,756,677 | -0.05(-0.66%) |
Oct 23, 2007 | 8.345 | 8.426 | 8.178 | 8.348 | 6,327,012 | +0.19(+2.37%) |
Oct 22, 2007 | 7.973 | 8.184 | 7.756 | 8.155 | 8,441,184 | -0.01(-0.11%) |
Oct 19, 2007 | 8.553 | 8.573 | 8.115 | 8.164 | 8,294,904 | -0.45(-5.19%) |
Oct 18, 2007 | 8.146 | 8.637 | 8.126 | 8.611 | 11,468,668 | +0.38(+4.66%) |
Oct 17, 2007 | 8.446 | 8.495 | 7.985 | 8.227 | 8,937,079 | -0.04(-0.52%) |
Oct 16, 2007 | 8.291 | 8.314 | 8.060 | 8.270 | 10,506,050 | -0.20(-2.32%) |
Oct 15, 2007 | 8.640 | 8.697 | 8.357 | 8.466 | 6,208,115 | -0.19(-2.17%) |
Oct 12, 2007 | 8.524 | 8.691 | 8.449 | 8.654 | 5,141,610 | +0.17(+2.04%) |
Oct 11, 2007 | 8.723 | 8.824 | 8.270 | 8.481 | 9,273,863 | -0.14(-1.64%) |
Oct 10, 2007 | 8.637 | 8.663 | 8.541 | 8.622 | 4,884,007 | +0.03(+0.40%) |
Oct 09, 2007 | 8.366 | 8.642 | 8.360 | 8.588 | 8,761,013 | +0.30(+3.62%) |
Oct 08, 2007 | 8.135 | 8.299 | 8.132 | 8.288 | 4,157,045 | +0.10(+1.23%) |
Oct 05, 2007 | 8.135 | 8.351 | 8.042 | 8.187 | 9,075,986 | +0.24(+3.05%) |
Oct 04, 2007 | 7.892 | 7.996 | 7.693 | 7.944 | 6,676,630 | +0.20(+2.57%) |
Oct 03, 2007 | 7.869 | 8.066 | 7.731 | 7.745 | 8,710,051 | -0.14(-1.83%) |
Oct 02, 2007 | 7.826 | 7.890 | 7.688 | 7.890 | 7,116,428 | -0.01(-0.07%) |
Oct 01, 2007 | 7.616 | 7.967 | 7.604 | 7.895 | 13,970,323 | +0.33(+4.39%) |
Sep 28, 2007 | 7.529 | 7.564 | 7.405 | 7.564 | 7,801,918 | +0.00(+0.00%) |
Sep 27, 2007 | 7.581 | 7.598 | 7.497 | 7.564 | 8,704,469 | +0.11(+1.47%) |
Sep 26, 2007 | 7.445 | 7.491 | 7.399 | 7.454 | 9,459,357 | +0.15(+2.09%) |
Sep 25, 2007 | 7.197 | 7.316 | 7.154 | 7.301 | 8,957,258 | +0.00(+0.04%) |
Sep 24, 2007 | 7.290 | 7.321 | 7.232 | 7.298 | 6,762,934 | +0.09(+1.20%) |
Sep 21, 2007 | 7.327 | 7.347 | 7.160 | 7.212 | 6,435,236 | +0.02(+0.28%) |
Sep 20, 2007 | 7.212 | 7.327 | 7.076 | 7.191 | 6,687,896 | +0.00(+0.00%) |
Sep 19, 2007 | 7.183 | 7.318 | 7.151 | 7.191 | 13,090,668 | +0.31(+4.57%) |
Sep 18, 2007 | 6.632 | 7.053 | 6.514 | 6.877 | 11,415,185 | +0.38(+5.81%) |
Sep 17, 2007 | 6.664 | 6.695 | 6.499 | 6.499 | 5,916,341 | -0.18(-2.72%) |
Sep 14, 2007 | 6.664 | 6.741 | 6.560 | 6.681 | 9,633,010 | -0.02(-0.34%) |
Sep 13, 2007 | 6.724 | 6.799 | 6.664 | 6.704 | 7,491,969 | +0.05(+0.82%) |
Sep 12, 2007 | 6.692 | 6.765 | 6.528 | 6.649 | 8,558,009 | -0.08(-1.16%) |
Sep 11, 2007 | 6.773 | 6.819 | 6.577 | 6.727 | 9,227,182 | +0.04(+0.56%) |
Sep 10, 2007 | 6.756 | 6.785 | 6.516 | 6.690 | 6,878,209 | -0.10(-1.49%) |
Sep 07, 2007 | 6.868 | 6.871 | 6.606 | 6.790 | 6,933,557 | -0.15(-2.20%) |
Sep 06, 2007 | 6.964 | 7.010 | 6.842 | 6.943 | 5,340,652 | +0.06(+0.84%) |
Sep 05, 2007 | 6.790 | 6.917 | 6.714 | 6.886 | 12,061,707 | -0.11(-1.53%) |
Sep 04, 2007 | 6.964 | 7.140 | 6.932 | 6.992 | 8,236,502 | +0.06(+0.83%) |
Aug 31, 2007 | 6.894 | 7.007 | 6.834 | 6.935 | 7,922,580 | +0.32(+4.89%) |
Aug 30, 2007 | 6.476 | 6.840 | 6.455 | 6.612 | 8,228,334 | +0.05(+0.79%) |
Aug 29, 2007 | 6.450 | 6.684 | 6.392 | 6.560 | 6,919,344 | +0.26(+4.07%) |
Aug 28, 2007 | 6.554 | 6.560 | 6.263 | 6.303 | 9,382,714 | -0.38(-5.62%) |
Aug 27, 2007 | 6.756 | 6.785 | 6.563 | 6.678 | 4,846,117 | -0.04(-0.64%) |
Aug 24, 2007 | 6.516 | 6.805 | 6.470 | 6.721 | 9,229,837 | +0.20(+3.14%) |
Aug 23, 2007 | 6.635 | 6.664 | 6.312 | 6.516 | 9,435,046 | +0.04(+0.67%) |
Aug 22, 2007 | 6.297 | 6.485 | 6.240 | 6.473 | 8,635,314 | +0.42(+6.86%) |
Aug 21, 2007 | 5.940 | 6.162 | 5.902 | 6.058 | 8,086,547 | +0.12(+2.04%) |
Aug 20, 2007 | 5.997 | 6.006 | 5.683 | 5.937 | 8,997,921 | +0.05(+0.88%) |
Aug 17, 2007 | 6.006 | 6.084 | 5.541 | 5.885 | 14,344,813 | +0.29(+5.21%) |
Aug 16, 2007 | 5.386 | 5.769 | 0.0029 | 5.593 | 27,529,202 | -0.42(-7.00%) |
Aug 15, 2007 | 6.240 | 6.453 | 5.983 | 6.015 | 14,120,891 | -0.40(-6.21%) |
Aug 14, 2007 | 6.664 | 6.710 | 6.352 | 6.413 | 9,544,757 | -0.32(-4.72%) |
Aug 13, 2007 | 6.909 | 6.946 | 6.626 | 6.730 | 9,749,828 | -0.11(-1.64%) |
Aug 10, 2007 | 6.669 | 6.863 | 6.511 | 6.842 | 10,714,237 | -0.22(-3.14%) |
Aug 09, 2007 | 7.102 | 7.266 | 6.958 | 7.065 | 8,800,505 | -0.37(-5.00%) |
Aug 08, 2007 | 7.379 | 7.650 | 7.284 | 7.437 | 9,004,234 | +0.14(+1.94%) |
Aug 07, 2007 | 7.125 | 7.356 | 7.024 | 7.295 | 7,565,173 | +0.14(+2.02%) |
Aug 06, 2007 | 7.088 | 7.166 | 6.779 | 7.151 | 12,640,907 | -0.01(-0.08%) |
Aug 03, 2007 | 7.229 | 7.431 | 7.108 | 7.157 | 6,861,105 | -0.27(-3.69%) |
Aug 02, 2007 | 7.411 | 7.532 | 7.324 | 7.431 | 10,119,368 | +0.14(+1.86%) |