Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.740 | 9.330 | 8.740 | 9.000 | 543,691 | +0.20(+2.27%) |
Oct 30, 2007 | 8.930 | 8.950 | 8.730 | 8.800 | 139,139 | -0.08(-0.90%) |
Oct 29, 2007 | 8.850 | 9.060 | 8.800 | 8.880 | 214,401 | -0.02(-0.22%) |
Oct 26, 2007 | 9.120 | 9.170 | 8.800 | 8.900 | 241,210 | -0.19(-2.09%) |
Oct 25, 2007 | 9.070 | 9.270 | 8.920 | 9.090 | 361,210 | +0.07(+0.78%) |
Oct 24, 2007 | 9.030 | 9.150 | 8.900 | 9.020 | 692,996 | -0.09(-0.99%) |
Oct 23, 2007 | 8.970 | 9.390 | 8.970 | 9.110 | 258,188 | -0.15(-1.62%) |
Oct 22, 2007 | 9.040 | 9.350 | 9.030 | 9.260 | 209,500 | +0.14(+1.54%) |
Oct 19, 2007 | 9.360 | 9.550 | 9.110 | 9.120 | 261,228 | -0.29(-3.08%) |
Oct 18, 2007 | 9.600 | 9.700 | 9.370 | 9.410 | 179,841 | -0.29(-2.99%) |
Oct 17, 2007 | 9.760 | 9.890 | 9.580 | 9.700 | 268,217 | -0.01(-0.10%) |
Oct 16, 2007 | 9.700 | 9.870 | 9.660 | 9.710 | 199,721 | -0.04(-0.41%) |
Oct 15, 2007 | 10.22 | 10.29 | 9.700 | 9.750 | 286,812 | -0.43(-4.22%) |
Oct 12, 2007 | 9.400 | 10.20 | 9.260 | 10.18 | 845,439 | +1.02(+11.14%) |
Oct 11, 2007 | 9.040 | 9.500 | 9.040 | 9.160 | 232,661 | -0.09(-0.97%) |
Oct 10, 2007 | 9.600 | 9.600 | 9.110 | 9.250 | 275,130 | -0.39(-4.05%) |
Oct 09, 2007 | 9.920 | 10.06 | 9.560 | 9.640 | 227,307 | -0.32(-3.21%) |
Oct 08, 2007 | 9.660 | 10.00 | 9.530 | 9.960 | 173,979 | +0.32(+3.32%) |
Oct 05, 2007 | 9.360 | 9.930 | 9.250 | 9.640 | 260,903 | +0.32(+3.43%) |
Oct 04, 2007 | 9.310 | 9.570 | 9.300 | 9.320 | 232,991 | +0.06(+0.65%) |
Oct 03, 2007 | 9.230 | 9.500 | 9.130 | 9.260 | 189,406 | -0.07(-0.75%) |
Oct 02, 2007 | 8.850 | 9.500 | 8.810 | 9.330 | 332,289 | +0.52(+5.90%) |
Oct 01, 2007 | 8.710 | 8.890 | 8.640 | 8.810 | 122,042 | +0.08(+0.92%) |
Sep 28, 2007 | 8.730 | 9.080 | 8.560 | 8.730 | 525,234 | -0.03(-0.34%) |
Sep 27, 2007 | 8.010 | 8.780 | 8.010 | 8.760 | 541,857 | +0.76(+9.50%) |
Sep 26, 2007 | 7.830 | 8.060 | 7.720 | 8.000 | 245,803 | +0.17(+2.17%) |
Sep 25, 2007 | 7.370 | 8.090 | 7.370 | 7.830 | 237,133 | +0.46(+6.24%) |
Sep 24, 2007 | 7.180 | 7.500 | 7.180 | 7.370 | 75,654 | +0.14(+1.94%) |
Sep 21, 2007 | 7.060 | 7.470 | 7.060 | 7.230 | 214,556 | +0.17(+2.41%) |
Sep 20, 2007 | 7.190 | 7.300 | 7.060 | 7.060 | 93,199 | -0.13(-1.81%) |
Sep 19, 2007 | 7.260 | 7.350 | 7.000 | 7.190 | 117,904 | -0.08(-1.10%) |
Sep 18, 2007 | 7.310 | 7.350 | 7.170 | 7.270 | 98,802 | -0.01(-0.14%) |
Sep 17, 2007 | 7.300 | 7.350 | 7.200 | 7.280 | 92,002 | -0.09(-1.22%) |
Sep 14, 2007 | 7.330 | 7.410 | 7.230 | 7.370 | 89,808 | -0.06(-0.81%) |
Sep 13, 2007 | 7.480 | 7.500 | 7.370 | 7.430 | 104,046 | +0.00(+0.00%) |
Sep 12, 2007 | 7.290 | 7.640 | 7.290 | 7.430 | 104,639 | -0.11(-1.46%) |
Sep 11, 2007 | 7.520 | 7.730 | 7.326 | 7.540 | 115,951 | -0.01(-0.13%) |
Sep 10, 2007 | 7.560 | 7.560 | 7.280 | 7.550 | 123,938 | +0.03(+0.40%) |
Sep 07, 2007 | 7.200 | 7.600 | 7.180 | 7.520 | 185,990 | +0.19(+2.59%) |
Sep 06, 2007 | 7.070 | 7.420 | 7.070 | 7.330 | 219,988 | +0.28(+3.97%) |
Sep 05, 2007 | 6.980 | 7.120 | 6.940 | 7.050 | 121,773 | +0.00(+0.00%) |
Sep 04, 2007 | 6.890 | 7.100 | 6.790 | 7.050 | 98,550 | +0.13(+1.88%) |
Aug 31, 2007 | 6.920 | 7.040 | 6.860 | 6.920 | 60,540 | +0.09(+1.32%) |
Aug 30, 2007 | 6.940 | 6.980 | 6.790 | 6.830 | 77,711 | -0.12(-1.73%) |
Aug 29, 2007 | 6.920 | 6.950 | 6.810 | 6.950 | 64,192 | +0.08(+1.16%) |
Aug 28, 2007 | 6.630 | 7.220 | 6.620 | 6.870 | 269,560 | +0.15(+2.25%) |
Aug 27, 2007 | 6.830 | 6.870 | 6.610 | 6.719 | 93,216 | -0.17(-2.48%) |
Aug 24, 2007 | 6.830 | 6.950 | 6.750 | 6.890 | 122,880 | +0.01(+0.15%) |
Aug 23, 2007 | 7.130 | 7.210 | 6.820 | 6.880 | 167,630 | -0.40(-5.49%) |
Aug 22, 2007 | 7.320 | 7.390 | 7.190 | 7.280 | 192,815 | -0.02(-0.27%) |
Aug 21, 2007 | 6.870 | 7.310 | 6.830 | 7.300 | 121,206 | +0.28(+3.99%) |
Aug 20, 2007 | 7.070 | 7.150 | 6.970 | 7.020 | 100,349 | -0.01(-0.14%) |
Aug 17, 2007 | 6.920 | 7.160 | 6.900 | 7.030 | 153,777 | +0.19(+2.78%) |
Aug 16, 2007 | 6.650 | 6.950 | 6.510 | 6.840 | 159,610 | +0.11(+1.63%) |
Aug 15, 2007 | 6.850 | 7.030 | 6.660 | 6.730 | 129,610 | -0.11(-1.61%) |
Aug 14, 2007 | 6.910 | 7.090 | 6.800 | 6.840 | 119,498 | -0.10(-1.44%) |
Aug 13, 2007 | 7.340 | 7.340 | 6.610 | 6.940 | 304,260 | -0.39(-5.32%) |
Aug 10, 2007 | 7.880 | 7.880 | 7.290 | 7.330 | 518,740 | -0.65(-8.15%) |
Aug 09, 2007 | 7.560 | 8.240 | 7.515 | 7.980 | 1,605,227 | +0.30(+3.91%) |
Aug 08, 2007 | 6.930 | 7.970 | 6.880 | 7.680 | 929,487 | +0.78(+11.30%) |
Aug 07, 2007 | 6.480 | 7.000 | 6.480 | 6.900 | 264,636 | +0.37(+5.67%) |
Aug 06, 2007 | 6.280 | 6.590 | 6.260 | 6.530 | 227,509 | +0.17(+2.67%) |
Aug 03, 2007 | 6.390 | 6.600 | 6.260 | 6.360 | 205,939 | -0.23(-3.49%) |
Aug 02, 2007 | 6.380 | 6.700 | 6.300 | 6.590 | 268,459 | +0.20(+3.13%) |