Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.72 | 11.23 | 10.50 | 11.00 | 191,279 | +0.35(+3.29%) |
Oct 30, 2007 | 10.18 | 10.65 | 9.980 | 10.65 | 55,787 | +0.62(+6.18%) |
Oct 29, 2007 | 10.30 | 10.93 | 9.925 | 10.03 | 154,590 | +0.03(+0.30%) |
Oct 26, 2007 | 10.00 | 10.68 | 9.700 | 10.00 | 105,141 | +0.00(+0.00%) |
Oct 25, 2007 | 10.75 | 10.85 | 9.630 | 10.00 | 249,572 | -0.26(-2.53%) |
Oct 24, 2007 | 8.500 | 11.24 | 8.300 | 10.26 | 586,430 | +2.47(+31.71%) |
Oct 23, 2007 | 7.510 | 7.860 | 7.510 | 7.790 | 10,452 | -0.02(-0.26%) |
Oct 22, 2007 | 8.140 | 8.140 | 7.500 | 7.810 | 20,200 | -0.33(-4.05%) |
Oct 19, 2007 | 8.500 | 8.500 | 7.870 | 8.140 | 11,051 | -0.44(-5.13%) |
Oct 18, 2007 | 8.440 | 8.620 | 8.330 | 8.580 | 24,876 | +0.28(+3.37%) |
Oct 17, 2007 | 8.110 | 8.440 | 8.000 | 8.300 | 11,009 | +0.47(+6.00%) |
Oct 16, 2007 | 7.880 | 8.040 | 7.570 | 7.830 | 26,599 | +0.18(+2.35%) |
Oct 15, 2007 | 7.570 | 8.000 | 7.490 | 7.650 | 34,313 | +0.03(+0.39%) |
Oct 12, 2007 | 8.130 | 8.130 | 7.520 | 7.620 | 23,759 | -0.36(-4.51%) |
Oct 11, 2007 | 8.640 | 8.640 | 7.900 | 7.980 | 12,424 | +0.09(+1.14%) |
Oct 10, 2007 | 7.930 | 8.350 | 7.333 | 7.890 | 24,232 | -0.04(-0.50%) |
Oct 09, 2007 | 7.300 | 7.980 | 7.300 | 7.930 | 29,865 | +0.43(+5.73%) |
Oct 08, 2007 | 7.650 | 7.650 | 7.340 | 7.500 | 51,194 | -0.15(-1.96%) |
Oct 05, 2007 | 8.080 | 8.340 | 7.550 | 7.650 | 13,217 | -0.33(-4.14%) |
Oct 04, 2007 | 8.350 | 8.350 | 7.960 | 7.980 | 50,380 | +0.02(+0.25%) |
Oct 03, 2007 | 8.850 | 9.370 | 7.700 | 7.960 | 61,163 | -1.01(-11.26%) |
Oct 02, 2007 | 8.600 | 8.970 | 8.530 | 8.970 | 31,647 | +0.61(+7.33%) |
Oct 01, 2007 | 8.770 | 8.820 | 7.910 | 8.357 | 65,894 | -0.17(-2.03%) |
Sep 28, 2007 | 9.360 | 9.360 | 8.530 | 8.530 | 35,057 | -0.81(-8.67%) |
Sep 27, 2007 | 9.400 | 9.400 | 9.020 | 9.340 | 12,848 | +0.06(+0.65%) |
Sep 26, 2007 | 9.180 | 9.500 | 8.660 | 9.280 | 30,384 | +0.38(+4.27%) |
Sep 25, 2007 | 9.500 | 9.500 | 8.670 | 8.900 | 22,981 | -0.50(-5.32%) |
Sep 24, 2007 | 9.260 | 9.780 | 9.180 | 9.400 | 46,818 | +0.29(+3.18%) |
Sep 21, 2007 | 9.120 | 9.380 | 8.760 | 9.110 | 29,198 | -0.01(-0.11%) |
Sep 20, 2007 | 9.170 | 9.670 | 9.120 | 9.120 | 58,620 | +0.05(+0.55%) |
Sep 19, 2007 | 8.500 | 9.450 | 8.280 | 9.070 | 149,501 | +0.79(+9.54%) |
Sep 18, 2007 | 7.660 | 8.280 | 7.570 | 8.280 | 38,753 | +0.61(+7.95%) |
Sep 17, 2007 | 7.950 | 8.250 | 7.660 | 7.670 | 17,039 | -0.28(-3.52%) |
Sep 14, 2007 | 8.150 | 8.150 | 7.950 | 7.950 | 13,014 | -0.23(-2.81%) |
Sep 13, 2007 | 8.310 | 8.350 | 8.160 | 8.180 | 10,636 | -0.17(-2.04%) |
Sep 12, 2007 | 8.300 | 8.350 | 8.150 | 8.350 | 22,257 | +0.10(+1.21%) |
Sep 11, 2007 | 8.350 | 8.350 | 8.150 | 8.250 | 32,096 | -0.10(-1.20%) |
Sep 10, 2007 | 8.160 | 8.350 | 7.900 | 8.350 | 15,782 | +0.20(+2.45%) |
Sep 07, 2007 | 8.350 | 8.350 | 7.630 | 8.150 | 35,155 | -0.20(-2.40%) |
Sep 06, 2007 | 8.210 | 8.400 | 8.165 | 8.350 | 48,457 | +0.07(+0.85%) |
Sep 05, 2007 | 8.160 | 8.300 | 7.860 | 8.280 | 61,316 | +0.09(+1.10%) |
Sep 04, 2007 | 7.970 | 8.310 | 7.970 | 8.190 | 58,928 | +0.22(+2.76%) |
Aug 31, 2007 | 7.550 | 7.970 | 7.410 | 7.970 | 25,080 | +0.37(+4.87%) |
Aug 30, 2007 | 8.080 | 8.090 | 7.190 | 7.600 | 27,990 | -0.59(-7.20%) |
Aug 29, 2007 | 8.500 | 8.580 | 7.970 | 8.190 | 41,982 | -0.31(-3.65%) |
Aug 28, 2007 | 8.540 | 8.750 | 8.010 | 8.500 | 92,431 | +0.08(+0.95%) |
Aug 27, 2007 | 8.240 | 8.500 | 8.010 | 8.420 | 72,462 | +0.42(+5.25%) |
Aug 24, 2007 | 8.200 | 8.230 | 7.528 | 8.000 | 49,367 | +0.00(+0.00%) |
Aug 23, 2007 | 6.900 | 8.000 | 6.750 | 8.000 | 100,925 | +1.25(+18.52%) |
Aug 22, 2007 | 6.730 | 6.810 | 6.600 | 6.750 | 5,526 | +0.16(+2.43%) |
Aug 21, 2007 | 6.600 | 6.890 | 6.300 | 6.590 | 7,028 | +0.03(+0.47%) |
Aug 20, 2007 | 6.810 | 6.900 | 6.330 | 6.559 | 28,610 | -0.25(-3.68%) |
Aug 17, 2007 | 7.200 | 7.200 | 6.550 | 6.810 | 59,581 | +0.17(+2.56%) |
Aug 16, 2007 | 7.240 | 7.240 | 6.280 | 6.640 | 18,068 | +0.07(+1.07%) |
Aug 15, 2007 | 7.000 | 7.090 | 6.250 | 6.570 | 46,443 | -0.37(-5.27%) |
Aug 14, 2007 | 6.460 | 7.400 | 6.250 | 6.935 | 121,025 | +0.53(+8.19%) |
Aug 13, 2007 | 6.310 | 6.410 | 6.200 | 6.410 | 48,251 | +0.15(+2.40%) |
Aug 10, 2007 | 6.090 | 6.500 | 5.980 | 6.260 | 28,399 | +0.18(+2.96%) |
Aug 09, 2007 | 5.770 | 6.100 | 5.690 | 6.080 | 23,179 | +0.30(+5.19%) |
Aug 08, 2007 | 6.230 | 6.230 | 5.780 | 5.780 | 22,259 | -0.47(-7.52%) |
Aug 07, 2007 | 6.230 | 6.250 | 6.192 | 6.250 | 6,664 | -0.00(-0.00%) |
Aug 06, 2007 | 6.210 | 6.250 | 5.830 | 6.250 | 46,528 | +0.16(+2.63%) |
Aug 03, 2007 | 6.090 | 6.400 | 5.830 | 6.090 | 15,844 | -0.01(-0.16%) |
Aug 02, 2007 | 5.560 | 6.500 | 5.560 | 6.100 | 72,416 | +0.48(+8.54%) |