Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.930 | 7.960 | 7.850 | 7.870 | 164,664 | -0.06(-0.76%) |
Oct 30, 2007 | 7.880 | 7.990 | 7.850 | 7.930 | 120,807 | +0.04(+0.51%) |
Oct 29, 2007 | 8.070 | 8.070 | 7.850 | 7.890 | 165,310 | -0.13(-1.62%) |
Oct 26, 2007 | 8.030 | 8.040 | 7.940 | 8.020 | 120,011 | +0.03(+0.38%) |
Oct 25, 2007 | 8.100 | 8.130 | 7.930 | 7.990 | 173,708 | -0.11(-1.36%) |
Oct 24, 2007 | 8.000 | 8.130 | 7.960 | 8.100 | 160,656 | +0.11(+1.38%) |
Oct 23, 2007 | 7.900 | 8.031 | 7.840 | 7.990 | 154,610 | +0.08(+1.01%) |
Oct 22, 2007 | 7.740 | 7.930 | 7.510 | 7.910 | 217,900 | +0.10(+1.28%) |
Oct 19, 2007 | 7.730 | 7.850 | 7.730 | 7.810 | 156,108 | +0.04(+0.51%) |
Oct 18, 2007 | 7.790 | 7.970 | 7.640 | 7.770 | 205,862 | +0.01(+0.13%) |
Oct 17, 2007 | 7.880 | 8.020 | 7.710 | 7.760 | 238,177 | -0.08(-1.02%) |
Oct 16, 2007 | 7.750 | 7.890 | 7.730 | 7.840 | 95,858 | -0.03(-0.38%) |
Oct 15, 2007 | 7.900 | 8.090 | 7.700 | 7.870 | 197,030 | -0.05(-0.63%) |
Oct 12, 2007 | 8.080 | 8.140 | 7.910 | 7.920 | 180,350 | -0.22(-2.70%) |
Oct 11, 2007 | 7.950 | 8.330 | 7.840 | 8.140 | 393,108 | +0.23(+2.91%) |
Oct 10, 2007 | 7.900 | 7.990 | 7.850 | 7.910 | 187,370 | -0.01(-0.13%) |
Oct 09, 2007 | 7.870 | 8.060 | 7.830 | 7.920 | 230,604 | +0.05(+0.64%) |
Oct 08, 2007 | 7.520 | 8.000 | 7.520 | 7.870 | 443,044 | +0.31(+4.10%) |
Oct 05, 2007 | 7.280 | 7.570 | 7.220 | 7.560 | 519,974 | +0.28(+3.84%) |
Oct 04, 2007 | 7.520 | 7.530 | 7.240 | 7.280 | 263,613 | -0.13(-1.75%) |
Oct 03, 2007 | 7.410 | 7.600 | 7.350 | 7.410 | 341,843 | +0.05(+0.68%) |
Oct 02, 2007 | 7.460 | 7.540 | 7.310 | 7.360 | 203,382 | -0.06(-0.81%) |
Oct 01, 2007 | 7.190 | 7.470 | 7.130 | 7.420 | 260,549 | +0.20(+2.77%) |
Sep 28, 2007 | 7.260 | 7.450 | 7.200 | 7.220 | 347,011 | -0.07(-0.96%) |
Sep 27, 2007 | 7.430 | 7.530 | 7.241 | 7.290 | 294,691 | -0.16(-2.15%) |
Sep 26, 2007 | 7.580 | 7.640 | 7.330 | 7.450 | 402,161 | -0.05(-0.67%) |
Sep 25, 2007 | 7.600 | 7.750 | 7.400 | 7.500 | 555,600 | -0.10(-1.32%) |
Sep 24, 2007 | 7.980 | 7.980 | 7.600 | 7.600 | 711,834 | -0.38(-4.76%) |
Sep 21, 2007 | 8.000 | 8.340 | 7.900 | 7.980 | 1,364,444 | -0.02(-0.25%) |
Sep 20, 2007 | 7.380 | 8.340 | 7.230 | 8.000 | 6,572,914 | -3.78(-32.09%) |
Sep 19, 2007 | 11.44 | 11.92 | 11.44 | 11.78 | 872,300 | +0.33(+2.88%) |
Sep 18, 2007 | 11.52 | 11.54 | 11.08 | 11.45 | 199,002 | +0.06(+0.53%) |
Sep 17, 2007 | 11.83 | 11.87 | 11.38 | 11.39 | 197,036 | -0.36(-3.06%) |
Sep 14, 2007 | 11.93 | 12.00 | 11.54 | 11.75 | 400,315 | +0.17(+1.47%) |
Sep 13, 2007 | 11.94 | 12.00 | 11.57 | 11.58 | 229,248 | -0.32(-2.69%) |
Sep 12, 2007 | 11.98 | 12.10 | 11.86 | 11.90 | 175,759 | -0.10(-0.83%) |
Sep 11, 2007 | 12.06 | 12.07 | 11.81 | 12.00 | 252,229 | +0.10(+0.84%) |
Sep 10, 2007 | 12.45 | 12.60 | 11.69 | 11.90 | 446,257 | -0.80(-6.30%) |
Sep 07, 2007 | 12.75 | 12.88 | 12.43 | 12.70 | 216,318 | -0.07(-0.55%) |
Sep 06, 2007 | 12.57 | 13.18 | 12.57 | 12.77 | 439,637 | +0.23(+1.83%) |
Sep 05, 2007 | 12.05 | 12.70 | 11.88 | 12.54 | 450,729 | +0.53(+4.41%) |
Sep 04, 2007 | 11.12 | 12.05 | 11.12 | 12.01 | 327,190 | +0.87(+7.81%) |
Aug 31, 2007 | 11.34 | 11.39 | 11.13 | 11.14 | 71,564 | -0.02(-0.18%) |
Aug 30, 2007 | 11.27 | 11.50 | 11.05 | 11.16 | 135,198 | -0.21(-1.85%) |
Aug 29, 2007 | 11.63 | 11.74 | 11.01 | 11.37 | 230,546 | -0.23(-1.98%) |
Aug 28, 2007 | 11.44 | 11.60 | 11.44 | 11.60 | 205,843 | +0.21(+1.84%) |
Aug 27, 2007 | 11.14 | 11.55 | 11.12 | 11.39 | 233,231 | +0.22(+1.97%) |
Aug 24, 2007 | 11.02 | 11.25 | 11.00 | 11.17 | 105,859 | +0.16(+1.45%) |
Aug 23, 2007 | 11.28 | 11.41 | 10.97 | 11.01 | 257,934 | -0.22(-1.96%) |
Aug 22, 2007 | 11.00 | 11.43 | 10.88 | 11.23 | 238,268 | +0.25(+2.28%) |
Aug 21, 2007 | 10.49 | 11.18 | 10.45 | 10.98 | 501,219 | +0.51(+4.87%) |
Aug 20, 2007 | 10.29 | 10.70 | 10.25 | 10.47 | 225,561 | +0.23(+2.25%) |
Aug 17, 2007 | 10.10 | 10.50 | 10.07 | 10.24 | 244,426 | +0.18(+1.79%) |
Aug 16, 2007 | 10.31 | 10.31 | 9.800 | 10.06 | 279,834 | -0.34(-3.27%) |
Aug 15, 2007 | 10.00 | 10.68 | 9.930 | 10.40 | 446,758 | +0.46(+4.63%) |
Aug 14, 2007 | 9.980 | 10.24 | 9.810 | 9.940 | 282,122 | -0.02(-0.20%) |
Aug 13, 2007 | 9.620 | 10.00 | 9.560 | 9.960 | 489,224 | +0.44(+4.62%) |
Aug 10, 2007 | 9.400 | 9.960 | 9.350 | 9.520 | 436,626 | -0.07(-0.73%) |
Aug 09, 2007 | 9.330 | 9.710 | 9.110 | 9.590 | 526,625 | +0.04(+0.42%) |
Aug 08, 2007 | 9.440 | 9.700 | 9.020 | 9.550 | 551,285 | +0.26(+2.80%) |
Aug 07, 2007 | 8.730 | 9.310 | 8.660 | 9.290 | 355,191 | +0.57(+6.54%) |
Aug 06, 2007 | 7.940 | 8.740 | 7.900 | 8.720 | 383,691 | +0.84(+10.66%) |
Aug 03, 2007 | 7.880 | 8.260 | 7.820 | 7.880 | 232,001 | -0.07(-0.88%) |
Aug 02, 2007 | 8.040 | 8.080 | 7.900 | 7.950 | 260,888 | -0.05(-0.62%) |