Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.077 | 8.087 | 7.655 | 7.721 | 36,055 | -0.31(-3.86%) |
Oct 30, 2007 | 8.162 | 8.162 | 7.946 | 8.030 | 27,968 | -0.17(-2.06%) |
Oct 29, 2007 | 8.368 | 8.368 | 7.974 | 8.199 | 29,102 | -0.22(-2.56%) |
Oct 26, 2007 | 8.199 | 8.509 | 8.171 | 8.415 | 73,673 | +0.22(+2.63%) |
Oct 25, 2007 | 8.068 | 8.227 | 7.796 | 8.199 | 45,815 | +0.12(+1.51%) |
Oct 24, 2007 | 8.134 | 8.199 | 8.068 | 8.077 | 19,076 | -0.04(-0.46%) |
Oct 23, 2007 | 8.105 | 8.143 | 8.030 | 8.115 | 31,464 | -0.09(-1.14%) |
Oct 22, 2007 | 8.274 | 8.396 | 8.096 | 8.209 | 19,080 | -0.02(-0.23%) |
Oct 19, 2007 | 8.696 | 8.856 | 8.227 | 8.227 | 26,985 | -0.55(-6.30%) |
Oct 18, 2007 | 8.509 | 9.100 | 8.509 | 8.781 | 11,906 | +0.07(+0.75%) |
Oct 17, 2007 | 8.537 | 9.119 | 8.528 | 8.715 | 51,213 | +0.16(+1.86%) |
Oct 16, 2007 | 8.312 | 8.556 | 8.312 | 8.556 | 7,298 | +0.18(+2.13%) |
Oct 15, 2007 | 8.650 | 8.650 | 8.274 | 8.378 | 36,099 | -0.20(-2.30%) |
Oct 12, 2007 | 8.668 | 8.725 | 8.556 | 8.575 | 16,229 | -0.23(-2.66%) |
Oct 11, 2007 | 9.137 | 9.306 | 8.809 | 8.809 | 10,978 | -0.39(-4.28%) |
Oct 10, 2007 | 9.100 | 9.259 | 8.931 | 9.203 | 15,302 | +0.08(+0.82%) |
Oct 09, 2007 | 8.930 | 9.306 | 8.930 | 9.128 | 21,668 | +0.00(+0.00%) |
Oct 08, 2007 | 9.278 | 9.278 | 9.072 | 9.128 | 24,757 | -0.12(-1.32%) |
Oct 05, 2007 | 9.381 | 9.381 | 9.212 | 9.250 | 28,380 | -0.05(-0.48%) |
Oct 04, 2007 | 9.062 | 9.344 | 8.997 | 9.295 | 30,059 | +0.28(+3.10%) |
Oct 03, 2007 | 9.109 | 9.231 | 8.715 | 9.015 | 37,746 | -0.19(-2.04%) |
Oct 02, 2007 | 8.781 | 9.203 | 8.584 | 9.203 | 100,044 | +0.39(+4.47%) |
Oct 01, 2007 | 8.124 | 9.156 | 8.068 | 8.809 | 69,520 | +0.74(+9.19%) |
Sep 28, 2007 | 8.143 | 8.143 | 7.786 | 8.068 | 34,684 | -0.05(-0.58%) |
Sep 27, 2007 | 8.059 | 8.134 | 7.918 | 8.115 | 78,578 | +0.01(+0.12%) |
Sep 26, 2007 | 7.927 | 8.124 | 7.899 | 8.105 | 22,067 | +0.17(+2.13%) |
Sep 25, 2007 | 7.918 | 7.955 | 7.599 | 7.937 | 44,088 | +0.08(+1.08%) |
Sep 24, 2007 | 7.543 | 7.965 | 7.543 | 7.852 | 29,409 | +0.31(+4.10%) |
Sep 21, 2007 | 7.439 | 7.599 | 7.300 | 7.543 | 16,671 | +0.13(+1.77%) |
Sep 20, 2007 | 7.514 | 7.608 | 7.242 | 7.411 | 14,264 | -0.13(-1.74%) |
Sep 19, 2007 | 7.618 | 7.618 | 7.486 | 7.543 | 18,761 | -0.11(-1.47%) |
Sep 18, 2007 | 7.843 | 7.880 | 7.525 | 7.655 | 16,067 | -0.23(-2.86%) |
Sep 17, 2007 | 7.786 | 7.908 | 7.486 | 7.880 | 32,082 | +0.01(+0.12%) |
Sep 14, 2007 | 7.711 | 7.871 | 7.411 | 7.871 | 51,143 | -0.01(-0.12%) |
Sep 13, 2007 | 7.955 | 7.955 | 7.646 | 7.880 | 26,752 | +0.04(+0.48%) |
Sep 12, 2007 | 8.199 | 8.368 | 7.843 | 7.843 | 43,346 | -0.29(-3.58%) |
Sep 11, 2007 | 8.148 | 8.434 | 7.946 | 8.134 | 45,951 | +0.13(+1.64%) |
Sep 10, 2007 | 7.951 | 8.105 | 7.946 | 8.002 | 56,837 | +0.27(+3.52%) |
Sep 07, 2007 | 7.786 | 8.143 | 7.533 | 7.730 | 57,994 | -0.07(-0.84%) |
Sep 06, 2007 | 8.237 | 8.237 | 7.749 | 7.796 | 93,544 | +0.28(+3.75%) |
Sep 05, 2007 | 7.458 | 7.580 | 7.430 | 7.514 | 16,052 | +0.03(+0.38%) |
Sep 04, 2007 | 7.505 | 7.571 | 7.468 | 7.486 | 27,404 | -0.13(-1.72%) |
Aug 31, 2007 | 7.655 | 7.665 | 7.233 | 7.618 | 19,119 | +0.11(+1.50%) |
Aug 30, 2007 | 7.702 | 8.171 | 7.430 | 7.505 | 25,770 | -0.30(-3.85%) |
Aug 29, 2007 | 7.955 | 7.955 | 7.786 | 7.805 | 68,964 | -0.18(-2.23%) |
Aug 28, 2007 | 7.899 | 8.378 | 7.833 | 7.984 | 20,983 | -0.03(-0.35%) |
Aug 27, 2007 | 7.965 | 8.087 | 7.965 | 8.012 | 40,017 | +0.06(+0.71%) |
Aug 24, 2007 | 7.843 | 8.115 | 7.665 | 7.955 | 41,074 | +0.03(+0.35%) |
Aug 23, 2007 | 8.331 | 8.331 | 7.927 | 7.927 | 26,888 | -0.16(-1.97%) |
Aug 22, 2007 | 7.890 | 8.227 | 6.370 | 8.087 | 28,527 | +0.16(+2.01%) |
Aug 21, 2007 | 7.768 | 8.143 | 7.561 | 7.927 | 28,804 | +0.07(+0.84%) |
Aug 20, 2007 | 8.068 | 8.349 | 7.805 | 7.862 | 24,578 | -0.10(-1.30%) |
Aug 17, 2007 | 7.871 | 8.331 | 7.871 | 7.965 | 52,868 | +0.16(+2.04%) |
Aug 16, 2007 | 7.777 | 7.871 | 7.514 | 7.805 | 32,886 | -0.08(-0.95%) |
Aug 15, 2007 | 7.786 | 8.040 | 7.618 | 7.880 | 21,847 | +0.02(+0.24%) |
Aug 14, 2007 | 7.336 | 7.880 | 7.336 | 7.862 | 34,256 | +0.36(+4.75%) |
Aug 13, 2007 | 7.505 | 7.740 | 7.139 | 7.505 | 41,005 | -0.06(-0.74%) |
Aug 10, 2007 | 7.120 | 8.152 | 6.848 | 7.561 | 79,214 | -0.13(-1.71%) |
Aug 09, 2007 | 7.749 | 7.777 | 7.533 | 7.693 | 193,706 | -0.14(-1.80%) |
Aug 08, 2007 | 7.955 | 8.087 | 7.580 | 7.833 | 86,065 | -0.21(-2.57%) |
Aug 07, 2007 | 8.059 | 8.218 | 7.955 | 8.040 | 50,441 | -0.12(-1.49%) |
Aug 06, 2007 | 8.621 | 8.893 | 8.062 | 8.162 | 100,933 | -0.33(-3.87%) |
Aug 03, 2007 | 8.556 | 8.884 | 8.490 | 8.490 | 61,360 | +0.01(+0.11%) |
Aug 02, 2007 | 8.443 | 8.612 | 8.424 | 8.481 | 22,979 | +0.04(+0.44%) |