Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.648 | 9.674 | 9.475 | 9.635 | 292,927 | +0.11(+1.20%) |
Oct 30, 2007 | 9.507 | 9.560 | 9.488 | 9.520 | 238,003 | -0.01(-0.14%) |
Oct 29, 2007 | 9.550 | 9.604 | 9.530 | 9.534 | 229,154 | +0.02(+0.21%) |
Oct 26, 2007 | 9.393 | 9.540 | 9.393 | 9.514 | 311,540 | +0.13(+1.43%) |
Oct 25, 2007 | 9.363 | 9.393 | 9.291 | 9.380 | 327,712 | +0.03(+0.28%) |
Oct 24, 2007 | 9.340 | 9.363 | 9.163 | 9.353 | 389,959 | -0.05(-0.49%) |
Oct 23, 2007 | 9.291 | 9.399 | 9.216 | 9.399 | 303,607 | +0.21(+2.28%) |
Oct 22, 2007 | 9.058 | 9.225 | 9.058 | 9.189 | 288,045 | -0.05(-0.50%) |
Oct 19, 2007 | 9.432 | 9.435 | 9.216 | 9.235 | 235,867 | -0.21(-2.22%) |
Oct 18, 2007 | 9.409 | 9.455 | 9.363 | 9.445 | 201,998 | +0.01(+0.14%) |
Oct 17, 2007 | 9.452 | 9.471 | 9.324 | 9.432 | 242,885 | +0.06(+0.63%) |
Oct 16, 2007 | 9.389 | 9.422 | 9.343 | 9.373 | 319,779 | -0.05(-0.52%) |
Oct 15, 2007 | 9.514 | 9.543 | 9.393 | 9.422 | 239,834 | -0.10(-1.00%) |
Oct 12, 2007 | 9.511 | 9.563 | 9.478 | 9.517 | 197,421 | +0.05(+0.52%) |
Oct 11, 2007 | 9.615 | 9.652 | 9.422 | 9.468 | 318,863 | -0.09(-0.96%) |
Oct 10, 2007 | 9.570 | 9.576 | 9.527 | 9.560 | 256,616 | -0.01(-0.14%) |
Oct 09, 2007 | 9.511 | 9.573 | 9.498 | 9.573 | 204,439 | +0.10(+1.04%) |
Oct 08, 2007 | 9.478 | 9.491 | 9.432 | 9.475 | 209,016 | +0.00(+0.00%) |
Oct 05, 2007 | 9.439 | 9.517 | 9.412 | 9.475 | 272,178 | +0.12(+1.33%) |
Oct 04, 2007 | 9.366 | 9.399 | 9.340 | 9.350 | 249,903 | +0.01(+0.14%) |
Oct 03, 2007 | 9.380 | 9.458 | 9.337 | 9.337 | 389,044 | -0.09(-0.90%) |
Oct 02, 2007 | 9.409 | 9.429 | 9.350 | 9.422 | 351,818 | +0.02(+0.17%) |
Oct 01, 2007 | 9.406 | 9.471 | 9.396 | 9.406 | 528,795 | -0.01(-0.14%) |
Sep 28, 2007 | 9.448 | 9.448 | 9.380 | 9.419 | 294,148 | +0.05(+0.49%) |
Sep 27, 2007 | 9.350 | 9.452 | 9.334 | 9.373 | 281,668 | +0.08(+0.81%) |
Sep 26, 2007 | 9.258 | 9.353 | 9.258 | 9.298 | 302,691 | +0.06(+0.60%) |
Sep 25, 2007 | 9.209 | 9.271 | 9.180 | 9.242 | 371,957 | +0.00(+0.04%) |
Sep 24, 2007 | 9.262 | 9.324 | 9.232 | 9.239 | 392,095 | +0.00(+0.04%) |
Sep 21, 2007 | 9.176 | 9.258 | 9.176 | 9.235 | 397,588 | +0.10(+1.04%) |
Sep 20, 2007 | 9.180 | 9.229 | 9.121 | 9.140 | 234,647 | -0.04(-0.46%) |
Sep 19, 2007 | 9.222 | 9.268 | 9.160 | 9.183 | 426,881 | +0.02(+0.25%) |
Sep 18, 2007 | 8.921 | 9.176 | 8.888 | 9.160 | 533,372 | +0.30(+3.44%) |
Sep 17, 2007 | 8.914 | 8.914 | 8.849 | 8.855 | 186,436 | -0.08(-0.84%) |
Sep 14, 2007 | 8.835 | 8.947 | 8.819 | 8.931 | 209,626 | +0.06(+0.70%) |
Sep 13, 2007 | 8.911 | 8.938 | 8.865 | 8.868 | 271,568 | +0.02(+0.26%) |
Sep 12, 2007 | 8.835 | 8.898 | 8.796 | 8.845 | 284,994 | +0.01(+0.15%) |
Sep 11, 2007 | 8.783 | 8.832 | 8.767 | 8.832 | 295,368 | +0.13(+1.54%) |
Sep 10, 2007 | 8.780 | 8.809 | 8.675 | 8.698 | 345,105 | -0.05(-0.60%) |
Sep 07, 2007 | 8.826 | 8.826 | 8.724 | 8.750 | 462,886 | -0.15(-1.66%) |
Sep 06, 2007 | 8.908 | 8.937 | 8.850 | 8.898 | 339,918 | +0.08(+0.85%) |
Sep 05, 2007 | 8.731 | 8.849 | 8.731 | 8.822 | 416,811 | -0.09(-0.96%) |
Sep 04, 2007 | 8.829 | 8.957 | 8.829 | 8.908 | 543,136 | +0.02(+0.18%) |
Aug 31, 2007 | 8.898 | 8.927 | 8.870 | 8.891 | 381,111 | +0.06(+0.63%) |
Aug 30, 2007 | 8.829 | 8.911 | 8.799 | 8.835 | 336,256 | -0.03(-0.37%) |
Aug 29, 2007 | 8.842 | 8.868 | 8.744 | 8.868 | 416,506 | +0.16(+1.81%) |
Aug 28, 2007 | 8.875 | 8.875 | 8.685 | 8.711 | 446,409 | -0.19(-2.17%) |
Aug 27, 2007 | 8.940 | 9.012 | 8.865 | 8.904 | 309,099 | -0.02(-0.26%) |
Aug 24, 2007 | 8.852 | 8.944 | 8.790 | 8.927 | 339,002 | +0.12(+1.38%) |
Aug 23, 2007 | 8.852 | 8.908 | 8.770 | 8.806 | 499,807 | -0.01(-0.07%) |
Aug 22, 2007 | 8.813 | 8.813 | 8.701 | 8.813 | 444,883 | +0.07(+0.75%) |
Aug 21, 2007 | 8.665 | 8.750 | 8.570 | 8.747 | 574,565 | +0.07(+0.76%) |
Aug 20, 2007 | 8.750 | 8.822 | 8.468 | 8.681 | 719,198 | +0.18(+2.16%) |
Aug 17, 2007 | 8.337 | 8.498 | 8.059 | 8.498 | 947,743 | +0.53(+6.62%) |
Aug 16, 2007 | 7.836 | 7.997 | 7.230 | 7.970 | 2,293,379 | -0.04(-0.49%) |
Aug 15, 2007 | 7.865 | 8.314 | 7.770 | 8.010 | 1,849,716 | -0.30(-3.63%) |
Aug 14, 2007 | 8.783 | 8.783 | 8.278 | 8.311 | 890,683 | -0.42(-4.80%) |
Aug 13, 2007 | 8.708 | 8.803 | 8.708 | 8.731 | 296,589 | +0.02(+0.19%) |
Aug 10, 2007 | 8.606 | 8.767 | 8.577 | 8.714 | 605,383 | -0.13(-1.45%) |
Aug 09, 2007 | 8.953 | 8.970 | 8.806 | 8.842 | 520,251 | -0.15(-1.68%) |
Aug 08, 2007 | 8.888 | 9.052 | 8.888 | 8.993 | 394,842 | +0.13(+1.52%) |
Aug 07, 2007 | 8.734 | 8.931 | 8.701 | 8.858 | 674,649 | +0.12(+1.43%) |
Aug 06, 2007 | 8.770 | 8.799 | 8.554 | 8.734 | 771,376 | -0.08(-0.86%) |
Aug 03, 2007 | 8.884 | 8.957 | 8.796 | 8.809 | 328,017 | -0.15(-1.65%) |
Aug 02, 2007 | 8.931 | 9.003 | 8.901 | 8.957 | 401,555 | +0.05(+0.55%) |