Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.989 | 9.184 | 8.952 | 9.114 | 25,275 | +0.18(+2.00%) |
Oct 30, 2007 | 8.654 | 8.989 | 8.654 | 8.935 | 9,776 | +0.15(+1.66%) |
Oct 29, 2007 | 8.968 | 8.968 | 8.789 | 8.789 | 14,095 | -0.18(-1.99%) |
Oct 26, 2007 | 8.941 | 9.071 | 8.941 | 8.968 | 3,374 | -0.02(-0.18%) |
Oct 25, 2007 | 8.919 | 9.006 | 8.870 | 8.984 | 6,361 | -0.03(-0.36%) |
Oct 24, 2007 | 8.865 | 9.027 | 8.865 | 9.016 | 6,626 | -0.03(-0.36%) |
Oct 23, 2007 | 8.849 | 9.049 | 8.849 | 9.049 | 6,807 | +0.13(+1.46%) |
Oct 22, 2007 | 8.925 | 9.103 | 8.816 | 8.919 | 16,639 | -0.16(-1.73%) |
Oct 19, 2007 | 9.033 | 9.254 | 9.033 | 9.076 | 9,878 | +0.04(+0.48%) |
Oct 18, 2007 | 9.016 | 9.054 | 9.016 | 9.033 | 3,697 | +0.02(+0.18%) |
Oct 17, 2007 | 9.038 | 9.076 | 8.984 | 9.016 | 1,695 | -0.06(-0.66%) |
Oct 16, 2007 | 8.816 | 9.076 | 8.816 | 9.076 | 11,237 | +0.20(+2.25%) |
Oct 15, 2007 | 8.925 | 8.979 | 8.876 | 8.876 | 4,773 | -0.02(-0.18%) |
Oct 12, 2007 | 8.915 | 8.915 | 8.795 | 8.892 | 61,518 | -0.01(-0.12%) |
Oct 11, 2007 | 9.060 | 9.060 | 8.822 | 8.903 | 15,397 | -0.31(-3.40%) |
Oct 10, 2007 | 9.282 | 9.357 | 9.146 | 9.217 | 14,348 | -0.24(-2.57%) |
Oct 09, 2007 | 9.303 | 9.465 | 9.303 | 9.460 | 11,468 | +0.11(+1.16%) |
Oct 08, 2007 | 9.076 | 9.406 | 9.076 | 9.352 | 14,872 | -0.02(-0.23%) |
Oct 05, 2007 | 8.815 | 9.379 | 8.815 | 9.373 | 27,251 | +0.23(+2.54%) |
Oct 04, 2007 | 9.152 | 9.357 | 8.989 | 9.141 | 14,143 | -0.20(-2.14%) |
Oct 03, 2007 | 8.892 | 9.341 | 8.892 | 9.341 | 2,033 | -0.03(-0.35%) |
Oct 02, 2007 | 9.438 | 9.460 | 9.195 | 9.373 | 19,911 | +0.24(+2.67%) |
Oct 01, 2007 | 8.979 | 9.163 | 8.925 | 9.130 | 18,279 | +0.21(+2.30%) |
Sep 28, 2007 | 8.892 | 8.979 | 8.708 | 8.925 | 20,577 | +0.09(+0.98%) |
Sep 27, 2007 | 9.011 | 9.276 | 8.670 | 8.838 | 48,530 | -0.01(-0.06%) |
Sep 26, 2007 | 8.714 | 9.146 | 8.670 | 8.843 | 58,968 | -0.05(-0.55%) |
Sep 25, 2007 | 9.195 | 9.195 | 8.730 | 8.892 | 38,507 | -0.32(-3.46%) |
Sep 24, 2007 | 9.384 | 9.384 | 8.811 | 9.211 | 33,430 | -0.14(-1.50%) |
Sep 21, 2007 | 9.368 | 9.384 | 9.195 | 9.352 | 11,068 | +0.09(+0.99%) |
Sep 20, 2007 | 9.344 | 9.344 | 9.130 | 9.260 | 13,219 | -0.07(-0.75%) |
Sep 19, 2007 | 9.309 | 9.401 | 9.292 | 9.330 | 13,611 | -0.05(-0.52%) |
Sep 18, 2007 | 9.368 | 9.428 | 9.330 | 9.379 | 9,336 | -0.05(-0.52%) |
Sep 17, 2007 | 9.292 | 9.465 | 9.232 | 9.428 | 8,704 | -0.04(-0.46%) |
Sep 14, 2007 | 9.135 | 9.471 | 9.060 | 9.471 | 27,564 | +0.41(+4.47%) |
Sep 13, 2007 | 8.768 | 9.254 | 8.768 | 9.065 | 24,609 | -0.13(-1.41%) |
Sep 12, 2007 | 9.108 | 9.195 | 8.979 | 9.195 | 13,771 | +0.05(+0.59%) |
Sep 11, 2007 | 9.119 | 9.168 | 9.076 | 9.141 | 16,639 | +0.03(+0.36%) |
Sep 10, 2007 | 8.925 | 9.195 | 8.925 | 9.108 | 41,913 | +0.08(+0.90%) |
Sep 07, 2007 | 8.925 | 9.168 | 8.903 | 9.027 | 95,908 | -0.04(-0.42%) |
Sep 06, 2007 | 9.222 | 9.222 | 9.060 | 9.065 | 15,443 | -0.08(-0.89%) |
Sep 05, 2007 | 8.925 | 9.179 | 8.778 | 9.146 | 24,147 | +0.14(+1.56%) |
Sep 04, 2007 | 9.016 | 9.325 | 8.708 | 9.006 | 58,504 | -0.47(-4.97%) |
Aug 31, 2007 | 9.547 | 9.547 | 9.401 | 9.476 | 17,454 | +0.01(+0.11%) |
Aug 30, 2007 | 9.417 | 9.720 | 9.417 | 9.465 | 8,637 | -0.23(-2.34%) |
Aug 29, 2007 | 9.438 | 10.00 | 9.438 | 9.693 | 52,285 | +0.09(+0.90%) |
Aug 28, 2007 | 9.552 | 9.660 | 9.401 | 9.606 | 41,158 | -0.13(-1.33%) |
Aug 27, 2007 | 9.087 | 9.876 | 8.930 | 9.736 | 150,526 | +0.02(+0.22%) |
Aug 24, 2007 | 9.752 | 9.768 | 9.601 | 9.714 | 33,878 | -0.04(-0.39%) |
Aug 23, 2007 | 9.752 | 9.785 | 9.671 | 9.752 | 37,707 | +0.02(+0.17%) |
Aug 22, 2007 | 9.211 | 9.736 | 9.065 | 9.736 | 47,662 | +0.46(+4.96%) |
Aug 21, 2007 | 9.303 | 9.492 | 9.071 | 9.276 | 30,810 | +0.08(+0.88%) |
Aug 20, 2007 | 9.287 | 9.492 | 9.044 | 9.195 | 40,901 | +0.33(+3.72%) |
Aug 17, 2007 | 8.789 | 9.298 | 8.194 | 8.865 | 64,376 | -0.07(-0.79%) |
Aug 16, 2007 | 9.438 | 9.438 | 8.795 | 8.935 | 29,231 | -0.50(-5.33%) |
Aug 15, 2007 | 9.438 | 9.666 | 9.438 | 9.438 | 25,586 | -0.03(-0.29%) |
Aug 14, 2007 | 9.590 | 10.10 | 9.465 | 9.465 | 48,422 | -0.09(-0.91%) |
Aug 13, 2007 | 8.930 | 9.736 | 8.930 | 9.552 | 36,499 | +0.40(+4.37%) |
Aug 10, 2007 | 9.563 | 9.563 | 8.140 | 9.152 | 76,946 | +1.03(+12.72%) |
Aug 09, 2007 | 9.465 | 9.601 | 8.113 | 8.119 | 140,966 | -1.48(-15.44%) |
Aug 08, 2007 | 10.36 | 10.41 | 9.346 | 9.601 | 51,926 | -0.41(-4.05%) |
Aug 07, 2007 | 10.56 | 10.68 | 9.981 | 10.01 | 29,414 | -0.27(-2.63%) |
Aug 06, 2007 | 10.54 | 10.75 | 10.18 | 10.28 | 56,805 | +0.05(+0.48%) |
Aug 03, 2007 | 10.21 | 10.32 | 10.08 | 10.23 | 71,914 | +0.26(+2.66%) |
Aug 02, 2007 | 9.817 | 10.13 | 9.817 | 9.963 | 7,850 | +0.27(+2.73%) |