Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.133 | 9.133 | 8.989 | 9.072 | 468,639 | +0.07(+0.82%) |
Oct 30, 2007 | 9.024 | 9.024 | 8.973 | 8.998 | 281,692 | -0.03(-0.28%) |
Oct 29, 2007 | 9.037 | 9.072 | 8.998 | 9.024 | 242,386 | +0.03(+0.32%) |
Oct 26, 2007 | 8.880 | 8.995 | 8.880 | 8.995 | 253,305 | +0.14(+1.63%) |
Oct 25, 2007 | 8.783 | 8.851 | 8.754 | 8.851 | 355,313 | +0.04(+0.47%) |
Oct 24, 2007 | 8.767 | 8.809 | 8.665 | 8.809 | 399,298 | -0.04(-0.43%) |
Oct 23, 2007 | 8.690 | 8.848 | 8.639 | 8.848 | 396,491 | +0.20(+2.30%) |
Oct 22, 2007 | 8.456 | 8.662 | 8.456 | 8.649 | 455,762 | -0.02(-0.26%) |
Oct 19, 2007 | 8.755 | 8.803 | 8.665 | 8.671 | 253,305 | -0.14(-1.60%) |
Oct 18, 2007 | 8.787 | 8.822 | 8.755 | 8.812 | 215,246 | +0.01(+0.15%) |
Oct 17, 2007 | 8.864 | 8.908 | 8.722 | 8.799 | 449,211 | +0.00(+0.04%) |
Oct 16, 2007 | 8.831 | 8.851 | 8.787 | 8.796 | 204,016 | -0.07(-0.83%) |
Oct 15, 2007 | 8.896 | 8.934 | 8.848 | 8.870 | 274,205 | -0.04(-0.50%) |
Oct 12, 2007 | 8.591 | 8.963 | 8.591 | 8.915 | 192,786 | +0.04(+0.43%) |
Oct 11, 2007 | 8.973 | 9.033 | 8.860 | 8.876 | 339,403 | -0.08(-0.93%) |
Oct 10, 2007 | 8.963 | 8.998 | 8.944 | 8.960 | 310,080 | -0.05(-0.57%) |
Oct 09, 2007 | 8.918 | 9.011 | 8.902 | 9.011 | 292,299 | +0.10(+1.08%) |
Oct 08, 2007 | 8.886 | 8.921 | 8.844 | 8.915 | 250,809 | +0.00(+0.04%) |
Oct 05, 2007 | 8.892 | 8.940 | 8.876 | 8.912 | 245,818 | +0.06(+0.72%) |
Oct 04, 2007 | 8.812 | 8.851 | 8.793 | 8.848 | 314,135 | +0.05(+0.58%) |
Oct 03, 2007 | 8.889 | 8.889 | 8.796 | 8.796 | 424,254 | -0.09(-1.05%) |
Oct 02, 2007 | 8.937 | 8.960 | 8.860 | 8.889 | 359,680 | -0.03(-0.29%) |
Oct 01, 2007 | 8.873 | 8.960 | 8.873 | 8.915 | 426,750 | +0.03(+0.29%) |
Sep 28, 2007 | 8.960 | 8.966 | 8.857 | 8.889 | 322,558 | -0.04(-0.43%) |
Sep 27, 2007 | 8.940 | 8.944 | 8.886 | 8.928 | 271,710 | +0.04(+0.47%) |
Sep 26, 2007 | 8.876 | 8.924 | 8.844 | 8.886 | 266,095 | +0.06(+0.65%) |
Sep 25, 2007 | 8.751 | 8.838 | 8.722 | 8.828 | 488,205 | +0.06(+0.73%) |
Sep 24, 2007 | 8.796 | 8.905 | 8.742 | 8.764 | 389,082 | -0.08(-0.91%) |
Sep 21, 2007 | 8.703 | 8.844 | 8.703 | 8.844 | 464,184 | +0.13(+1.51%) |
Sep 20, 2007 | 8.671 | 8.812 | 8.668 | 8.713 | 252,681 | -0.04(-0.44%) |
Sep 19, 2007 | 8.690 | 8.771 | 8.658 | 8.751 | 380,269 | +0.10(+1.15%) |
Sep 18, 2007 | 8.444 | 8.681 | 8.444 | 8.652 | 318,503 | +0.24(+2.82%) |
Sep 17, 2007 | 8.485 | 8.485 | 8.412 | 8.415 | 195,282 | -0.10(-1.13%) |
Sep 14, 2007 | 8.392 | 8.511 | 8.328 | 8.511 | 255,488 | +0.08(+0.91%) |
Sep 13, 2007 | 8.479 | 8.521 | 8.421 | 8.434 | 328,485 | +0.04(+0.42%) |
Sep 12, 2007 | 8.424 | 8.485 | 8.383 | 8.399 | 382,765 | +0.02(+0.23%) |
Sep 11, 2007 | 8.267 | 8.399 | 8.254 | 8.379 | 324,118 | +0.16(+1.99%) |
Sep 10, 2007 | 8.258 | 8.325 | 8.155 | 8.216 | 381,205 | -0.06(-0.70%) |
Sep 07, 2007 | 8.322 | 8.335 | 8.219 | 8.274 | 333,788 | -0.13(-1.53%) |
Sep 06, 2007 | 8.373 | 8.450 | 8.354 | 8.402 | 351,570 | +0.04(+0.51%) |
Sep 05, 2007 | 8.383 | 8.396 | 8.306 | 8.359 | 371,223 | -0.05(-0.55%) |
Sep 04, 2007 | 8.376 | 8.460 | 8.344 | 8.405 | 428,934 | +0.07(+0.81%) |
Aug 31, 2007 | 8.424 | 8.424 | 8.271 | 8.338 | 335,348 | +0.11(+1.32%) |
Aug 30, 2007 | 8.203 | 8.277 | 8.187 | 8.229 | 356,873 | +0.00(+0.04%) |
Aug 29, 2007 | 8.190 | 8.251 | 8.133 | 8.226 | 454,826 | +0.10(+1.22%) |
Aug 28, 2007 | 8.267 | 8.277 | 8.066 | 8.126 | 442,348 | -0.18(-2.20%) |
Aug 27, 2007 | 8.412 | 8.421 | 8.280 | 8.309 | 319,438 | -0.06(-0.77%) |
Aug 24, 2007 | 8.206 | 8.543 | 8.197 | 8.373 | 603,003 | +0.11(+1.28%) |
Aug 23, 2007 | 8.319 | 8.319 | 8.213 | 8.267 | 428,310 | -0.02(-0.19%) |
Aug 22, 2007 | 8.145 | 8.319 | 8.145 | 8.283 | 621,720 | +0.12(+1.49%) |
Aug 21, 2007 | 8.030 | 8.162 | 7.944 | 8.162 | 672,568 | +0.14(+1.72%) |
Aug 20, 2007 | 7.953 | 8.184 | 7.915 | 8.024 | 836,655 | +0.10(+1.21%) |
Aug 17, 2007 | 7.697 | 7.928 | 7.601 | 7.928 | 917,763 | +0.55(+7.43%) |
Aug 16, 2007 | 7.216 | 7.453 | 6.799 | 7.379 | 2,297,527 | +0.02(+0.31%) |
Aug 15, 2007 | 7.341 | 7.520 | 7.052 | 7.357 | 1,919,129 | -0.25(-3.33%) |
Aug 14, 2007 | 7.982 | 7.988 | 7.492 | 7.610 | 723,104 | -0.34(-4.27%) |
Aug 13, 2007 | 8.014 | 8.014 | 7.918 | 7.950 | 462,001 | +0.06(+0.81%) |
Aug 10, 2007 | 8.014 | 8.014 | 7.697 | 7.886 | 1,179,490 | -0.21(-2.57%) |
Aug 09, 2007 | 8.136 | 8.267 | 8.062 | 8.094 | 737,142 | -0.25(-3.00%) |
Aug 08, 2007 | 8.206 | 8.405 | 8.206 | 8.344 | 613,921 | +0.15(+1.80%) |
Aug 07, 2007 | 7.982 | 8.238 | 7.982 | 8.197 | 659,466 | +0.15(+1.91%) |
Aug 06, 2007 | 8.129 | 8.129 | 7.726 | 8.043 | 1,257,167 | -0.10(-1.23%) |
Aug 03, 2007 | 8.203 | 8.280 | 8.133 | 8.143 | 285,436 | -0.14(-1.66%) |
Aug 02, 2007 | 8.258 | 8.299 | 8.168 | 8.280 | 457,945 | +0.08(+0.98%) |