Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.154 | 8.334 | 8.154 | 8.308 | 3,523,167 | +0.20(+2.48%) |
Oct 30, 2007 | 8.118 | 8.223 | 8.049 | 8.107 | 2,224,467 | +0.01(+0.11%) |
Oct 29, 2007 | 8.074 | 8.148 | 7.996 | 8.098 | 2,341,224 | +0.09(+1.10%) |
Oct 26, 2007 | 7.979 | 8.244 | 7.974 | 8.010 | 4,149,612 | +0.06(+0.73%) |
Oct 25, 2007 | 8.000 | 8.031 | 7.788 | 7.952 | 4,606,407 | -0.10(-1.23%) |
Oct 24, 2007 | 8.020 | 8.051 | 7.750 | 8.051 | 3,646,719 | -0.04(-0.47%) |
Oct 23, 2007 | 8.099 | 8.266 | 8.032 | 8.089 | 2,004,264 | +0.04(+0.52%) |
Oct 22, 2007 | 7.942 | 8.067 | 7.834 | 8.047 | 2,278,800 | +0.10(+1.20%) |
Oct 19, 2007 | 8.153 | 8.153 | 7.913 | 7.951 | 1,871,208 | -0.23(-2.81%) |
Oct 18, 2007 | 8.129 | 8.233 | 8.024 | 8.181 | 1,709,766 | -0.02(-0.19%) |
Oct 17, 2007 | 8.240 | 8.299 | 8.099 | 8.197 | 2,350,944 | +0.00(+0.00%) |
Oct 16, 2007 | 8.281 | 8.292 | 8.178 | 8.197 | 1,165,248 | -0.11(-1.34%) |
Oct 15, 2007 | 8.389 | 8.389 | 8.267 | 8.308 | 2,098,062 | -0.06(-0.66%) |
Oct 12, 2007 | 8.419 | 8.477 | 8.333 | 8.363 | 1,684,737 | -0.05(-0.65%) |
Oct 11, 2007 | 8.541 | 8.589 | 8.374 | 8.418 | 2,473,002 | -0.11(-1.24%) |
Oct 10, 2007 | 8.496 | 8.559 | 8.458 | 8.523 | 4,814,829 | +0.01(+0.08%) |
Oct 09, 2007 | 8.459 | 8.517 | 8.441 | 8.517 | 2,437,857 | +0.04(+0.43%) |
Oct 08, 2007 | 8.406 | 8.492 | 8.367 | 8.480 | 2,311,848 | +0.07(+0.87%) |
Oct 05, 2007 | 8.423 | 8.470 | 8.389 | 8.407 | 1,891,026 | +0.02(+0.28%) |
Oct 04, 2007 | 8.371 | 8.423 | 8.359 | 8.383 | 2,759,778 | +0.03(+0.36%) |
Oct 03, 2007 | 8.444 | 8.464 | 8.322 | 8.353 | 3,700,431 | -0.09(-1.09%) |
Oct 02, 2007 | 8.364 | 8.468 | 8.364 | 8.446 | 3,378,285 | +0.06(+0.69%) |
Oct 01, 2007 | 8.227 | 8.417 | 8.227 | 8.388 | 3,117,249 | +0.12(+1.45%) |
Sep 28, 2007 | 8.133 | 8.359 | 8.133 | 8.268 | 4,654,962 | +0.11(+1.31%) |
Sep 27, 2007 | 8.087 | 8.210 | 8.087 | 8.161 | 3,227,589 | +0.05(+0.63%) |
Sep 26, 2007 | 7.827 | 8.139 | 7.827 | 8.110 | 3,567,231 | +0.28(+3.52%) |
Sep 25, 2007 | 7.868 | 7.904 | 7.813 | 7.834 | 1,768,284 | -0.04(-0.47%) |
Sep 24, 2007 | 7.982 | 7.983 | 7.812 | 7.871 | 3,992,787 | -0.08(-1.02%) |
Sep 21, 2007 | 8.036 | 8.056 | 7.837 | 7.952 | 4,967,406 | -0.07(-0.85%) |
Sep 20, 2007 | 8.129 | 8.134 | 8.018 | 8.020 | 2,759,427 | -0.12(-1.46%) |
Sep 19, 2007 | 8.054 | 8.196 | 8.047 | 8.139 | 4,412,934 | +0.10(+1.20%) |
Sep 18, 2007 | 7.896 | 8.053 | 7.837 | 8.042 | 2,745,711 | +0.15(+1.84%) |
Sep 17, 2007 | 7.976 | 7.999 | 7.887 | 7.897 | 1,215,423 | -0.10(-1.28%) |
Sep 14, 2007 | 7.988 | 8.004 | 7.907 | 7.999 | 3,164,031 | +0.00(+0.04%) |
Sep 13, 2007 | 7.789 | 7.997 | 7.753 | 7.996 | 3,218,319 | +0.23(+2.96%) |
Sep 12, 2007 | 7.786 | 7.811 | 7.689 | 7.766 | 2,600,352 | +0.01(+0.09%) |
Sep 11, 2007 | 7.781 | 7.872 | 7.722 | 7.759 | 2,387,610 | +0.00(+0.01%) |
Sep 10, 2007 | 7.821 | 7.832 | 7.636 | 7.758 | 2,861,775 | -0.02(-0.24%) |
Sep 07, 2007 | 7.809 | 7.876 | 7.741 | 7.777 | 1,737,954 | -0.06(-0.77%) |
Sep 06, 2007 | 7.901 | 7.901 | 7.798 | 7.837 | 1,242,225 | -0.02(-0.24%) |
Sep 05, 2007 | 7.950 | 7.966 | 7.840 | 7.856 | 3,033,081 | -0.13(-1.67%) |
Sep 04, 2007 | 7.993 | 8.053 | 7.943 | 7.989 | 3,304,503 | +0.01(+0.10%) |
Aug 31, 2007 | 7.866 | 7.998 | 7.848 | 7.981 | 3,416,346 | +0.16(+2.09%) |
Aug 30, 2007 | 7.854 | 7.899 | 7.724 | 7.818 | 2,346,723 | -0.09(-1.12%) |
Aug 29, 2007 | 7.700 | 7.914 | 7.663 | 7.907 | 4,194,288 | +0.31(+4.02%) |
Aug 28, 2007 | 7.778 | 7.778 | 7.599 | 7.601 | 2,403,153 | -0.17(-2.20%) |
Aug 27, 2007 | 7.786 | 7.863 | 7.772 | 7.772 | 1,675,818 | -0.07(-0.92%) |
Aug 24, 2007 | 7.677 | 7.852 | 7.677 | 7.844 | 3,071,664 | +0.06(+0.76%) |
Aug 23, 2007 | 7.778 | 7.817 | 7.719 | 7.786 | 3,152,106 | +0.01(+0.09%) |
Aug 22, 2007 | 7.604 | 7.798 | 7.583 | 7.779 | 3,991,032 | +0.19(+2.55%) |
Aug 21, 2007 | 7.399 | 7.633 | 7.357 | 7.586 | 2,460,924 | +0.16(+2.12%) |
Aug 20, 2007 | 7.421 | 7.459 | 7.286 | 7.428 | 2,744,793 | -0.03(-0.36%) |
Aug 17, 2007 | 7.478 | 7.594 | 7.318 | 7.454 | 4,433,832 | +0.04(+0.60%) |
Aug 16, 2007 | 7.361 | 7.444 | 7.066 | 7.410 | 7,712,514 | -0.01(-0.15%) |
Aug 15, 2007 | 7.566 | 7.617 | 7.418 | 7.421 | 2,843,190 | -0.14(-1.85%) |
Aug 14, 2007 | 7.710 | 7.772 | 7.544 | 7.561 | 4,080,564 | -0.14(-1.83%) |
Aug 13, 2007 | 7.542 | 7.814 | 7.526 | 7.702 | 7,254,090 | +0.27(+3.69%) |
Aug 10, 2007 | 7.111 | 7.483 | 7.028 | 7.428 | 8,089,110 | +0.23(+3.16%) |
Aug 09, 2007 | 7.556 | 7.556 | 7.129 | 7.200 | 11,335,734 | -0.21(-2.82%) |
Aug 08, 2007 | 7.544 | 7.597 | 7.309 | 7.409 | 7,543,746 | -0.09(-1.20%) |
Aug 07, 2007 | 7.657 | 7.677 | 7.490 | 7.499 | 4,952,799 | -0.21(-2.75%) |
Aug 06, 2007 | 7.639 | 7.748 | 7.452 | 7.711 | 5,225,580 | +0.13(+1.69%) |
Aug 03, 2007 | 7.641 | 7.834 | 7.550 | 7.583 | 4,181,904 | -0.27(-3.45%) |
Aug 02, 2007 | 7.754 | 7.906 | 7.734 | 7.854 | 4,723,587 | +0.11(+1.39%) |