Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.895 | 10.01 | 9.721 | 10.01 | 694,566 | +0.17(+1.77%) |
Oct 30, 2007 | 9.818 | 9.915 | 9.450 | 9.837 | 1,332,799 | +0.02(+0.20%) |
Oct 29, 2007 | 9.770 | 10.24 | 9.625 | 9.818 | 1,013,643 | +0.47(+5.07%) |
Oct 26, 2007 | 8.783 | 9.431 | 8.735 | 9.344 | 581,657 | +0.43(+4.77%) |
Oct 25, 2007 | 8.870 | 9.054 | 8.783 | 8.918 | 216,364 | +0.04(+0.44%) |
Oct 24, 2007 | 8.744 | 8.889 | 8.638 | 8.880 | 263,526 | +0.07(+0.77%) |
Oct 23, 2007 | 8.773 | 8.870 | 8.648 | 8.812 | 256,583 | +0.09(+1.00%) |
Oct 22, 2007 | 8.493 | 8.773 | 8.145 | 8.725 | 363,488 | +0.15(+1.69%) |
Oct 19, 2007 | 8.870 | 8.870 | 8.396 | 8.580 | 388,642 | -0.30(-3.38%) |
Oct 18, 2007 | 8.657 | 8.880 | 8.638 | 8.880 | 299,343 | +0.22(+2.57%) |
Oct 17, 2007 | 8.657 | 8.957 | 8.319 | 8.657 | 772,977 | +0.09(+1.02%) |
Oct 16, 2007 | 8.570 | 8.599 | 8.367 | 8.570 | 174,462 | -0.04(-0.45%) |
Oct 15, 2007 | 8.715 | 8.725 | 8.348 | 8.609 | 297,624 | -0.13(-1.44%) |
Oct 12, 2007 | 8.657 | 8.735 | 8.532 | 8.735 | 174,160 | +0.11(+1.23%) |
Oct 11, 2007 | 8.754 | 8.793 | 8.522 | 8.628 | 343,489 | -0.08(-0.89%) |
Oct 10, 2007 | 8.561 | 8.706 | 8.551 | 8.706 | 245,859 | +0.15(+1.69%) |
Oct 09, 2007 | 8.657 | 8.657 | 8.483 | 8.561 | 399,441 | -0.10(-1.12%) |
Oct 08, 2007 | 8.464 | 8.706 | 8.464 | 8.657 | 399,893 | +0.21(+2.52%) |
Oct 05, 2007 | 8.889 | 9.093 | 8.425 | 8.444 | 2,327,116 | +0.13(+1.51%) |
Oct 04, 2007 | 8.251 | 8.367 | 8.164 | 8.319 | 315,835 | +0.12(+1.42%) |
Oct 03, 2007 | 8.357 | 8.435 | 8.145 | 8.203 | 440,721 | -0.22(-2.64%) |
Oct 02, 2007 | 8.503 | 8.599 | 8.348 | 8.425 | 204,540 | -0.10(-1.14%) |
Oct 01, 2007 | 8.512 | 8.561 | 8.454 | 8.522 | 332,862 | +0.01(+0.11%) |
Sep 28, 2007 | 8.831 | 8.851 | 8.444 | 8.512 | 395,455 | -0.35(-3.93%) |
Sep 27, 2007 | 8.783 | 8.860 | 8.512 | 8.860 | 422,648 | +0.08(+0.88%) |
Sep 26, 2007 | 8.619 | 8.783 | 8.551 | 8.783 | 373,588 | +0.20(+2.37%) |
Sep 25, 2007 | 8.464 | 8.685 | 8.357 | 8.580 | 441,547 | +0.05(+0.57%) |
Sep 24, 2007 | 8.473 | 8.570 | 8.425 | 8.532 | 256,211 | +0.05(+0.57%) |
Sep 21, 2007 | 8.435 | 8.570 | 8.328 | 8.483 | 949,220 | +0.13(+1.50%) |
Sep 20, 2007 | 8.174 | 8.638 | 7.997 | 8.357 | 860,461 | +0.15(+1.77%) |
Sep 19, 2007 | 8.319 | 8.503 | 7.990 | 8.212 | 515,017 | -0.02(-0.23%) |
Sep 18, 2007 | 7.777 | 8.261 | 7.700 | 8.232 | 431,297 | +0.48(+6.24%) |
Sep 17, 2007 | 7.777 | 7.787 | 7.690 | 7.748 | 262,815 | -0.08(-0.99%) |
Sep 14, 2007 | 7.729 | 7.825 | 7.593 | 7.825 | 287,751 | +0.09(+1.13%) |
Sep 13, 2007 | 7.526 | 7.806 | 7.448 | 7.738 | 313,189 | +0.23(+3.09%) |
Sep 12, 2007 | 7.419 | 7.545 | 7.342 | 7.506 | 674,813 | +0.08(+1.04%) |
Sep 11, 2007 | 7.177 | 7.448 | 7.158 | 7.429 | 711,301 | +0.27(+3.78%) |
Sep 10, 2007 | 6.994 | 7.235 | 6.781 | 7.158 | 357,661 | +0.19(+2.78%) |
Sep 07, 2007 | 7.090 | 7.090 | 6.868 | 6.965 | 248,338 | -0.22(-3.10%) |
Sep 06, 2007 | 6.868 | 7.235 | 6.868 | 7.187 | 295,734 | +0.36(+5.24%) |
Sep 05, 2007 | 6.752 | 6.916 | 6.713 | 6.829 | 259,818 | +0.02(+0.28%) |
Sep 04, 2007 | 6.887 | 7.110 | 6.771 | 6.810 | 234,053 | -0.10(-1.40%) |
Aug 31, 2007 | 6.945 | 7.110 | 6.771 | 6.906 | 203,937 | +0.04(+0.56%) |
Aug 30, 2007 | 6.994 | 7.119 | 6.819 | 6.868 | 167,460 | -0.20(-2.87%) |
Aug 29, 2007 | 6.839 | 7.071 | 6.703 | 7.071 | 233,576 | +0.26(+3.84%) |
Aug 28, 2007 | 6.945 | 7.013 | 6.771 | 6.810 | 218,750 | -0.15(-2.22%) |
Aug 27, 2007 | 7.061 | 7.110 | 6.916 | 6.965 | 158,979 | -0.11(-1.50%) |
Aug 24, 2007 | 7.003 | 7.168 | 6.674 | 7.071 | 190,436 | +0.10(+1.39%) |
Aug 23, 2007 | 7.100 | 7.110 | 6.790 | 6.974 | 214,943 | +0.09(+1.26%) |
Aug 22, 2007 | 6.868 | 6.916 | 6.607 | 6.887 | 431,661 | +0.07(+0.99%) |
Aug 21, 2007 | 6.906 | 6.926 | 6.790 | 6.819 | 508,539 | -0.05(-0.70%) |
Aug 20, 2007 | 6.897 | 7.061 | 6.568 | 6.868 | 696,971 | -0.01(-0.14%) |
Aug 17, 2007 | 7.651 | 7.729 | 6.800 | 6.877 | 556,585 | -0.48(-6.57%) |
Aug 16, 2007 | 7.168 | 7.468 | 6.916 | 7.361 | 532,005 | +0.15(+2.15%) |
Aug 15, 2007 | 7.255 | 7.390 | 7.119 | 7.206 | 328,604 | -0.09(-1.19%) |
Aug 14, 2007 | 7.255 | 7.380 | 7.177 | 7.293 | 290,922 | +0.04(+0.53%) |
Aug 13, 2007 | 7.119 | 7.400 | 7.119 | 7.255 | 440,919 | +0.21(+3.02%) |
Aug 10, 2007 | 6.152 | 7.409 | 6.094 | 7.042 | 907,897 | +0.81(+13.04%) |
Aug 09, 2007 | 6.810 | 6.819 | 6.094 | 6.229 | 1,634,418 | -0.62(-9.04%) |
Aug 08, 2007 | 7.274 | 7.438 | 6.810 | 6.848 | 1,584,332 | -0.37(-5.09%) |
Aug 07, 2007 | 7.535 | 7.603 | 7.158 | 7.216 | 809,962 | -0.38(-4.97%) |
Aug 06, 2007 | 7.487 | 7.671 | 7.380 | 7.593 | 520,444 | +0.13(+1.68%) |
Aug 03, 2007 | 7.458 | 7.738 | 7.419 | 7.468 | 839,566 | -0.12(-1.53%) |
Aug 02, 2007 | 7.497 | 7.613 | 7.255 | 7.584 | 894,594 | -0.11(-1.38%) |