Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.349 | 9.435 | 9.315 | 9.337 | 447,265 | +0.03(+0.29%) |
Oct 30, 2007 | 9.433 | 9.433 | 9.306 | 9.311 | 623,105 | -0.20(-2.10%) |
Oct 29, 2007 | 9.426 | 9.537 | 9.371 | 9.510 | 909,346 | +0.14(+1.49%) |
Oct 26, 2007 | 9.342 | 9.400 | 9.342 | 9.371 | 350,778 | +0.03(+0.31%) |
Oct 25, 2007 | 9.313 | 9.386 | 9.293 | 9.342 | 509,936 | +0.03(+0.29%) |
Oct 24, 2007 | 9.182 | 9.315 | 9.127 | 9.315 | 870,634 | +0.12(+1.28%) |
Oct 23, 2007 | 9.116 | 9.198 | 9.093 | 9.198 | 615,440 | +0.16(+1.72%) |
Oct 22, 2007 | 9.060 | 9.060 | 8.940 | 9.042 | 518,953 | -0.06(-0.61%) |
Oct 19, 2007 | 9.176 | 9.273 | 9.093 | 9.098 | 548,260 | -0.11(-1.23%) |
Oct 18, 2007 | 9.289 | 9.289 | 9.149 | 9.211 | 471,161 | +0.01(+0.14%) |
Oct 17, 2007 | 9.224 | 9.304 | 9.149 | 9.198 | 651,510 | -0.06(-0.62%) |
Oct 16, 2007 | 9.291 | 9.293 | 9.220 | 9.255 | 425,623 | -0.01(-0.12%) |
Oct 15, 2007 | 9.309 | 9.320 | 9.202 | 9.266 | 591,093 | +0.00(+0.05%) |
Oct 12, 2007 | 9.227 | 9.317 | 9.204 | 9.262 | 478,826 | +0.01(+0.12%) |
Oct 11, 2007 | 9.360 | 9.360 | 9.191 | 9.251 | 482,884 | -0.01(-0.10%) |
Oct 10, 2007 | 9.158 | 9.260 | 9.098 | 9.260 | 917,074 | +0.17(+1.83%) |
Oct 09, 2007 | 9.136 | 9.138 | 9.060 | 9.093 | 974,334 | +0.04(+0.47%) |
Oct 08, 2007 | 9.093 | 9.136 | 9.023 | 9.051 | 491,450 | +0.02(+0.25%) |
Oct 05, 2007 | 8.976 | 9.060 | 8.929 | 9.029 | 1,062,255 | +0.12(+1.34%) |
Oct 04, 2007 | 8.796 | 8.925 | 8.763 | 8.909 | 955,398 | +0.08(+0.93%) |
Oct 03, 2007 | 8.858 | 8.885 | 8.787 | 8.827 | 841,327 | +0.02(+0.20%) |
Oct 02, 2007 | 8.852 | 8.905 | 8.783 | 8.810 | 981,548 | -0.07(-0.75%) |
Oct 01, 2007 | 8.905 | 8.927 | 8.850 | 8.876 | 1,111,400 | -0.00(-0.03%) |
Sep 28, 2007 | 8.952 | 8.974 | 8.856 | 8.878 | 629,417 | -0.00(-0.02%) |
Sep 27, 2007 | 8.940 | 8.989 | 8.845 | 8.881 | 830,055 | -0.05(-0.60%) |
Sep 26, 2007 | 9.016 | 9.065 | 8.927 | 8.934 | 799,396 | -0.05(-0.52%) |
Sep 25, 2007 | 9.369 | 9.369 | 8.974 | 8.980 | 725,182 | -0.05(-0.56%) |
Sep 24, 2007 | 9.171 | 9.235 | 8.872 | 9.031 | 1,708,355 | -0.16(-1.76%) |
Sep 21, 2007 | 9.207 | 9.304 | 9.107 | 9.193 | 872,888 | -0.01(-0.07%) |
Sep 20, 2007 | 9.215 | 9.264 | 9.153 | 9.200 | 829,604 | -0.02(-0.19%) |
Sep 19, 2007 | 9.313 | 9.369 | 9.211 | 9.218 | 1,705,198 | +0.00(+0.05%) |
Sep 18, 2007 | 9.282 | 9.315 | 9.149 | 9.213 | 7,903,340 | +0.08(+0.92%) |
Sep 17, 2007 | 8.998 | 9.220 | 8.969 | 9.129 | 2,907,206 | +0.12(+1.30%) |
Sep 14, 2007 | 9.093 | 9.204 | 8.976 | 9.011 | 756,112 | -0.01(-0.07%) |
Sep 13, 2007 | 9.105 | 9.138 | 9.005 | 9.018 | 707,869 | -0.03(-0.34%) |
Sep 12, 2007 | 8.852 | 9.098 | 8.852 | 9.049 | 1,642,076 | -0.00(-0.05%) |
Sep 11, 2007 | 9.120 | 9.247 | 9.054 | 9.054 | 688,031 | -0.07(-0.73%) |
Sep 10, 2007 | 9.207 | 9.249 | 9.056 | 9.120 | 682,620 | -0.13(-1.44%) |
Sep 07, 2007 | 9.271 | 9.400 | 9.200 | 9.253 | 850,345 | -0.12(-1.25%) |
Sep 06, 2007 | 9.533 | 9.533 | 9.313 | 9.371 | 1,105,989 | -0.20(-2.04%) |
Sep 05, 2007 | 9.539 | 9.637 | 9.486 | 9.566 | 404,883 | -0.00(-0.02%) |
Sep 04, 2007 | 9.703 | 9.712 | 9.530 | 9.568 | 454,479 | +0.03(+0.33%) |
Aug 31, 2007 | 9.559 | 9.626 | 9.515 | 9.537 | 206,950 | +0.02(+0.23%) |
Aug 30, 2007 | 9.411 | 9.697 | 9.411 | 9.515 | 551,416 | -0.00(-0.02%) |
Aug 29, 2007 | 9.703 | 9.732 | 9.517 | 9.517 | 686,678 | +0.01(+0.14%) |
Aug 28, 2007 | 9.670 | 9.719 | 9.497 | 9.504 | 587,486 | -0.12(-1.27%) |
Aug 27, 2007 | 9.668 | 9.746 | 9.615 | 9.626 | 679,915 | -0.04(-0.44%) |
Aug 24, 2007 | 9.482 | 9.672 | 9.457 | 9.668 | 1,042,867 | +0.29(+3.05%) |
Aug 23, 2007 | 9.692 | 9.692 | 9.377 | 9.382 | 1,268,754 | +0.11(+1.22%) |
Aug 22, 2007 | 8.805 | 9.313 | 8.805 | 9.269 | 659,175 | +0.44(+4.97%) |
Aug 21, 2007 | 8.872 | 8.894 | 8.816 | 8.830 | 1,038,358 | -0.06(-0.72%) |
Aug 20, 2007 | 8.983 | 9.204 | 8.858 | 8.894 | 1,030,694 | -0.08(-0.87%) |
Aug 17, 2007 | 9.149 | 9.260 | 8.905 | 8.972 | 1,104,186 | +0.04(+0.50%) |
Aug 16, 2007 | 8.983 | 9.093 | 8.539 | 8.927 | 2,376,547 | -0.34(-3.71%) |
Aug 15, 2007 | 9.581 | 9.581 | 9.247 | 9.271 | 983,352 | -0.11(-1.14%) |
Aug 14, 2007 | 9.699 | 9.748 | 9.311 | 9.377 | 692,990 | -0.16(-1.67%) |
Aug 13, 2007 | 9.411 | 9.573 | 9.304 | 9.537 | 431,484 | +0.13(+1.34%) |
Aug 10, 2007 | 9.408 | 9.528 | 9.096 | 9.411 | 1,171,817 | -0.20(-2.10%) |
Aug 09, 2007 | 9.970 | 9.981 | 9.575 | 9.612 | 1,078,035 | -0.21(-2.17%) |
Aug 08, 2007 | 9.781 | 9.865 | 9.630 | 9.825 | 987,861 | +0.20(+2.07%) |
Aug 07, 2007 | 9.431 | 9.852 | 9.382 | 9.626 | 1,255,228 | +0.20(+2.07%) |
Aug 06, 2007 | 9.539 | 9.559 | 8.801 | 9.431 | 3,318,870 | -0.18(-1.87%) |
Aug 03, 2007 | 9.615 | 9.624 | 9.581 | 9.610 | 1,570,388 | +0.03(+0.30%) |
Aug 02, 2007 | 9.910 | 9.943 | 9.464 | 9.581 | 1,937,849 | -0.40(-4.00%) |